Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Property Management Sector (CIX: MSECTOR448 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 1599 1610 1572 1600 0 +2.07(+0.13%)
May 30, 2012 1620 1629 1588 1598 0 -35.54(-2.18%)
May 29, 2012 1593 1647 1613 1633 0 +18.43(+1.14%)
May 25, 2012 1615 1615 1615 0 +0.18(+0.01%)
May 24, 2012 1610 1627 1591 1615 0 +6.35(+0.39%)
May 23, 2012 1581 1618 1573 1608 0 +5.99(+0.37%)
May 22, 2012 1584 1626 1586 1602 0 +7.32(+0.46%)
May 21, 2012 1569 1612 1557 1595 0 +21.30(+1.35%)
May 18, 2012 1581 1611 1565 1574 0 -20.88(-1.31%)
May 17, 2012 1632 1641 1581 1595 0 -42.13(-2.57%)
May 16, 2012 1657 1685 1630 1637 0 -29.82(-1.79%)
May 15, 2012 1668 1688 1643 1667 0 -5.55(-0.33%)
May 14, 2012 1682 1697 1657 1672 0 -32.29(-1.89%)
May 11, 2012 1676 1715 1669 1704 0 +7.45(+0.44%)
May 10, 2012 1699 1722 1683 1697 0 +2.86(+0.17%)
May 09, 2012 1669 1705 1667 1694 0 -0.27(-0.02%)
May 08, 2012 1689 1708 1668 1694 0 -16.53(-0.97%)
May 07, 2012 1674 1727 1690 1711 0 -5.27(-0.31%)
May 04, 2012 1696 1751 1703 1716 0 -30.00(-1.72%)
May 03, 2012 1739 1786 1732 1746 0 -19.62(-1.11%)
May 02, 2012 1725 1784 1733 1766 0 +6.11(+0.35%)
May 01, 2012 1722 1784 1738 1760 0 +6.81(+0.39%)
Apr 30, 2012 1753 1770 1741 1753 0 -9.33(-0.53%)
Apr 27, 2012 1756 1774 1740 1762 0 +7.27(+0.41%)
Apr 26, 2012 1738 1761 1727 1755 0 +17.32(+1.00%)
Apr 25, 2012 1734 1754 1714 1738 0 +16.61(+0.97%)
Apr 24, 2012 1707 1746 1705 1721 0 -5.93(-0.34%)
Apr 23, 2012 1711 1743 1701 1727 0 -13.58(-0.78%)
Apr 20, 2012 1718 1753 1715 1740 0 +23.45(+1.37%)
Apr 19, 2012 1718 1738 1698 1717 0 -0.70(-0.04%)
Apr 18, 2012 1715 1733 1705 1718 0 -8.82(-0.51%)
Apr 17, 2012 1709 1741 1702 1727 0 +24.53(+1.44%)
Apr 16, 2012 1701 1720 1684 1702 0 +5.65(+0.33%)
Apr 13, 2012 1693 1718 1686 1696 0 -11.61(-0.68%)
Apr 12, 2012 1683 1719 1677 1708 0 +22.40(+1.33%)
Apr 11, 2012 1676 1695 1668 1686 0 +22.93(+1.38%)
Apr 10, 2012 1693 1702 1651 1663 0 -29.87(-1.76%)
Apr 09, 2012 1703 1716 1675 1693 0 -15.57(-0.91%)
Apr 05, 2012 1690 1729 1686 1708 0 +5.70(+0.33%)
Apr 04, 2012 1705 1717 1687 1702 0 -16.06(-0.93%)
Apr 03, 2012 1714 1732 1704 1718 0 -1.11(-0.06%)
Apr 02, 2012 1704 1730 1692 1720 0 +9.57(+0.56%)
Mar 30, 2012 1698 1720 1691 1710 0 +9.41(+0.55%)
Mar 29, 2012 1680 1707 1675 1701 0 -2.94(-0.17%)
Mar 28, 2012 1706 1718 1680 1704 0 -11.93(-0.70%)
Mar 27, 2012 1719 1733 1704 1715 0 -4.75(-0.28%)
Mar 26, 2012 1719 1732 1703 1720 0 +12.81(+0.75%)
Mar 23, 2012 1695 1715 1686 1707 0 +9.15(+0.54%)
Mar 22, 2012 1690 1714 1686 1698 0 -18.96(-1.10%)
Mar 21, 2012 1717 1734 1704 1717 0 -4.07(-0.24%)
Mar 20, 2012 1713 1734 1702 1721 0 -13.34(-0.77%)
Mar 19, 2012 1729 1749 1718 1735 0 -1.29(-0.07%)
Mar 16, 2012 1734 1757 1726 1736 0 -6.73(-0.39%)
Mar 15, 2012 1736 1754 1720 1743 0 +5.59(+0.32%)
Mar 14, 2012 1739 1761 1727 1737 0 -13.40(-0.77%)
Mar 13, 2012 1720 1755 1709 1750 0 +37.46(+2.19%)
Mar 12, 2012 1712 1725 1697 1713 0 +0.11(+0.01%)
Mar 09, 2012 1696 1729 1693 1713 0 +10.70(+0.63%)
Mar 08, 2012 1682 1718 1680 1702 0 +15.94(+0.95%)
Mar 07, 2012 1670 1694 1667 1686 0 +11.64(+0.70%)
Mar 06, 2012 1670 1691 1660 1675 0 -24.02(-1.41%)
Mar 05, 2012 1699 1715 1683 1699 0 -3.12(-0.18%)
Mar 02, 2012 1697 1718 1691 1702 0 -7.63(-0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.