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 (%)
Dec 31, 2012 1578 1578 1578 0 +21.82(+1.40%)
Dec 28, 2012 1552 1570 1546 1557 0 -5.39(-0.35%)
Dec 27, 2012 1485 1573 1541 1562 0 -0.29(-0.02%)
Dec 26, 2012 1491 1583 1553 1562 0 -7.33(-0.47%)
Dec 24, 2012 1570 1570 1570 0 -1.46(-0.09%)
Dec 21, 2012 1486 1587 1547 1571 0 -36.81(-2.29%)
Dec 20, 2012 1521 1620 1587 1608 0 +6.37(+0.40%)
Dec 19, 2012 1516 1614 1584 1601 0 +4.19(+0.26%)
Dec 18, 2012 1502 1602 1573 1597 0 +17.56(+1.11%)
Dec 17, 2012 1496 1588 1563 1580 0 +4.08(+0.26%)
Dec 14, 2012 1497 1591 1566 1576 0 -5.68(-0.36%)
Dec 13, 2012 1499 1597 1570 1581 0 -9.01(-0.57%)
Dec 12, 2012 1514 1607 1579 1590 0 -1.58(-0.10%)
Dec 11, 2012 1500 1602 1579 1592 0 +2.64(+0.17%)
Dec 10, 2012 1505 1600 1572 1589 0 +9.79(+0.62%)
Dec 07, 2012 1570 1589 1559 1580 0 +15.49(+0.99%)
Dec 06, 2012 1489 1574 1550 1564 0 -0.63(-0.04%)
Dec 05, 2012 1491 1582 1551 1565 0 -5.54(-0.35%)
Dec 04, 2012 1494 1582 1558 1570 0 +6.19(+0.40%)
Nov 30, 2012 1485 1582 1548 1564 0 +8.25(+0.53%)
Nov 29, 2012 1468 1564 1538 1556 0 +15.48(+1.01%)
Nov 28, 2012 1440 1547 1514 1540 0 +4.81(+0.31%)
Nov 27, 2012 1441 1554 1515 1535 0 +1.42(+0.09%)
Nov 26, 2012 1452 1546 1518 1534 0 -6.08(-0.39%)
Nov 24, 2012 1445 1548 1521 1540 0 +0.00(+0.00%)
Nov 23, 2012 1445 1548 1521 1540 0 +10.97(+0.72%)
Nov 21, 2012 1529 1529 1529 0 +4.35(+0.29%)
Nov 20, 2012 1441 1532 1501 1525 0 +8.43(+0.56%)
Nov 19, 2012 1435 1528 1499 1516 0 +18.38(+1.23%)
Nov 16, 2012 1399 1509 1474 1498 0 +11.86(+0.80%)
Nov 15, 2012 1398 1507 1466 1486 0 -3.00(-0.20%)
Nov 14, 2012 1432 1528 1479 1489 0 -28.05(-1.85%)
Nov 13, 2012 1434 1534 1502 1517 0 -6.80(-0.45%)
Nov 12, 2012 1526 1541 1509 1524 0 +4.06(+0.27%)
Nov 09, 2012 1521 1537 1506 1520 0 -4.22(-0.28%)
Nov 08, 2012 1456 1556 1510 1524 0 -12.91(-0.84%)
Nov 07, 2012 1467 1565 1527 1537 0 -30.50(-1.95%)
Nov 06, 2012 1484 1580 1553 1568 0 +3.84(+0.25%)
Nov 05, 2012 1479 1575 1543 1564 0 +5.77(+0.37%)
Nov 02, 2012 1468 1580 1541 1558 0 +4.41(+0.28%)
Nov 01, 2012 1448 1564 1530 1554 0 +13.69(+0.89%)
Oct 31, 2012 1453 1557 1516 1540 0 +11.46(+0.75%)
Oct 26, 2012 1528 1528 1528 0 -7.72(-0.50%)
Oct 25, 2012 1469 1566 1513 1536 0 -7.49(-0.49%)
Oct 24, 2012 1453 1560 1522 1544 0 +6.62(+0.43%)
Oct 23, 2012 1453 1553 1520 1537 0 -18.50(-1.19%)
Oct 19, 2012 1566 1576 1544 1555 0 -19.57(-1.24%)
Oct 18, 2012 1490 1583 1556 1575 0 +12.44(+0.80%)
Oct 17, 2012 1476 1574 1543 1563 0 +10.95(+0.71%)
Oct 16, 2012 1470 1561 1540 1552 0 +4.10(+0.26%)
Oct 15, 2012 1461 1559 1532 1548 0 +1.11(+0.07%)
Oct 12, 2012 1480 1567 1533 1546 0 -9.83(-0.63%)
Oct 11, 2012 1474 1569 1542 1556 0 +4.90(+0.32%)
Oct 10, 2012 1481 1567 1540 1551 0 -9.79(-0.63%)
Oct 09, 2012 1484 1581 1551 1561 0 -8.78(-0.56%)
Oct 08, 2012 1498 1587 1560 1570 0 -8.77(-0.56%)
Oct 06, 2012 1507 1598 1565 1579 0 +0.00(+0.00%)
Oct 05, 2012 1502 1598 1565 1579 0 -0.50(-0.03%)
Oct 04, 2012 1485 1588 1560 1579 0 +10.33(+0.66%)
Oct 03, 2012 1491 1585 1556 1569 0 -0.10(-0.01%)
Oct 02, 2012 1571 1582 1553 1569 0 -33.17(-2.07%)
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.