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 (%)
Jul 29, 2011 1771 1821 1736 1806 0 +13.67(+0.76%)
Jul 28, 2011 1811 1834 1774 1792 0 -35.15(-1.92%)
Jul 27, 2011 1855 1870 1802 1827 0 -41.53(-2.22%)
Jul 26, 2011 1868 1886 1847 1869 0 -9.29(-0.49%)
Jul 25, 2011 1861 1900 1862 1878 0 -19.05(-1.00%)
Jul 22, 2011 1883 1905 1881 1897 0 +10.52(+0.56%)
Jul 21, 2011 1880 1906 1867 1886 0 +15.38(+0.82%)
Jul 20, 2011 1855 1888 1850 1871 0 +7.41(+0.40%)
Jul 19, 2011 1844 1873 1839 1864 0 +25.69(+1.40%)
Jul 18, 2011 1846 1864 1808 1838 0 -28.40(-1.52%)
Jul 15, 2011 1861 1882 1837 1866 0 +10.93(+0.59%)
Jul 14, 2011 1875 1899 1840 1855 0 -23.43(-1.25%)
Jul 13, 2011 1872 1909 1862 1879 0 +3.32(+0.18%)
Jul 12, 2011 1863 1901 1857 1876 0 -2.00(-0.11%)
Jul 11, 2011 1896 1916 1863 1878 0 -50.73(-2.63%)
Jul 08, 2011 1908 1940 1904 1928 0 -16.94(-0.87%)
Jul 07, 2011 1922 1961 1925 1945 0 +22.90(+1.19%)
Jul 06, 2011 1907 1939 1895 1922 0 +10.12(+0.53%)
Jul 05, 2011 1908 1932 1889 1912 0 -2.70(-0.14%)
Jul 01, 2011 1915 1915 1915 0 +23.70(+1.25%)
Jun 30, 2011 1874 1907 1873 1891 0 +6.83(+0.36%)
Jun 29, 2011 1861 1899 1848 1884 0 +18.39(+0.99%)
Jun 28, 2011 1840 1875 1827 1866 0 +23.11(+1.25%)
Jun 27, 2011 1814 1854 1813 1843 0 +19.23(+1.05%)
Jun 24, 2011 1833 1859 1805 1824 0 -18.75(-1.02%)
Jun 23, 2011 1827 1857 1802 1842 0 -11.98(-0.65%)
Jun 22, 2011 1845 1883 1833 1854 0 -0.03(-0.00%)
Jun 21, 2011 1835 1872 1823 1854 0 +25.68(+1.40%)
Jun 20, 2011 1823 1834 1816 1829 0 +12.89(+0.71%)
Jun 17, 2011 1809 1835 1790 1816 0 +14.86(+0.83%)
Jun 16, 2011 1794 1825 1775 1801 0 +2.89(+0.16%)
Jun 15, 2011 1830 1845 1781 1798 0 -48.19(-2.61%)
Jun 14, 2011 1830 1863 1819 1846 0 +23.40(+1.28%)
Jun 13, 2011 1830 1857 1807 1823 0 -9.00(-0.49%)
Jun 10, 2011 1854 1875 1815 1832 0 -39.89(-2.13%)
Jun 09, 2011 1858 1889 1845 1872 0 +14.83(+0.80%)
Jun 08, 2011 1871 1896 1839 1857 0 -31.71(-1.68%)
Jun 07, 2011 1864 1915 1858 1889 0 +22.10(+1.18%)
Jun 06, 2011 1902 1918 1859 1867 0 -39.97(-2.10%)
Jun 03, 2011 1900 1929 1885 1906 0 +13.19(+0.70%)
May 24, 2011 1892 1916 1878 1893 0 -1.26(-0.07%)
May 23, 2011 1889 1919 1885 1895 0 -38.49(-1.99%)
May 20, 2011 1939 1955 1922 1933 0 -14.56(-0.75%)
May 19, 2011 1918 1960 1925 1948 0 +7.93(+0.41%)
May 18, 2011 1883 1949 1900 1940 0 +26.70(+1.40%)
May 17, 2011 1904 1934 1892 1913 0 -11.42(-0.59%)
May 16, 2011 1921 1956 1900 1924 0 -7.87(-0.41%)
May 13, 2011 1950 1968 1923 1932 0 -22.23(-1.14%)
May 12, 2011 1945 1967 1929 1954 0 -8.51(-0.43%)
May 11, 2011 1990 2004 1946 1963 0 -34.78(-1.74%)
May 10, 2011 1955 2009 1970 1998 0 +23.78(+1.20%)
May 09, 2011 1930 1985 1940 1974 0 +23.29(+1.19%)
May 06, 2011 1952 1987 1940 1951 0 -0.76(-0.04%)
May 05, 2011 1915 1975 1922 1951 0 -4.23(-0.22%)
May 04, 2011 1952 1980 1938 1956 0 -18.36(-0.93%)
May 03, 2011 1974 2007 1950 1974 0 -22.34(-1.12%)
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.