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 29, 2020 815.92 831.56 804.86 819.15 0 -6.21(-0.75%)
May 28, 2020 844.90 849.53 816.30 825.36 0 -16.14(-1.92%)
May 27, 2020 837.68 850.96 816.14 841.50 0 +22.88(+2.80%)
May 26, 2020 810.83 831.33 802.76 818.62 0 +37.92(+4.86%)
May 22, 2020 789.16 797.27 766.47 780.70 0 -6.64(-0.84%)
May 21, 2020 778.54 796.69 775.78 787.34 0 +5.12(+0.65%)
May 20, 2020 783.25 795.22 771.69 782.22 0 +11.24(+1.46%)
May 19, 2020 783.23 789.88 762.43 770.99 0 -12.98(-1.66%)
May 18, 2020 769.55 796.47 750.36 783.97 0 +31.08(+4.13%)
May 15, 2020 747.55 756.79 732.81 752.88 0 +5.26(+0.70%)
May 14, 2020 727.71 752.40 701.45 747.62 0 +8.20(+1.11%)
May 13, 2020 767.44 772.59 728.54 739.43 0 -35.54(-4.59%)
May 12, 2020 817.09 821.23 771.34 774.97 0 -32.46(-4.02%)
May 11, 2020 818.22 828.33 801.76 807.43 0 -17.66(-2.14%)
May 08, 2020 818.00 839.74 809.35 825.09 0 +12.00(+1.48%)
May 07, 2020 800.63 833.12 790.56 813.10 0 +25.02(+3.17%)
May 06, 2020 822.34 829.96 783.57 788.08 0 -36.29(-4.40%)
May 05, 2020 829.31 852.89 815.56 824.37 0 +8.33(+1.02%)
May 04, 2020 810.72 832.74 792.33 816.04 0 -7.88(-0.96%)
May 01, 2020 838.09 845.80 810.64 823.92 0 -33.68(-3.93%)
Apr 30, 2020 867.49 873.50 833.06 857.60 0 -20.68(-2.36%)
Apr 29, 2020 867.07 894.87 856.15 878.29 0 +34.41(+4.08%)
Apr 28, 2020 849.73 867.00 830.00 843.87 0 +12.32(+1.48%)
Apr 27, 2020 805.97 838.61 804.96 831.55 0 +32.13(+4.02%)
Apr 24, 2020 801.48 809.43 783.92 799.43 0 +4.90(+0.62%)
Apr 23, 2020 786.86 810.66 777.39 794.53 0 +13.04(+1.67%)
Apr 22, 2020 798.44 805.41 775.17 781.49 0 -5.73(-0.73%)
Apr 21, 2020 784.92 803.30 770.10 787.22 0 -11.74(-1.47%)
Apr 20, 2020 818.15 831.75 791.77 798.96 0 -32.31(-3.89%)
Apr 17, 2020 846.42 859.48 824.62 831.27 0 +12.36(+1.51%)
Apr 16, 2020 830.51 837.32 800.84 818.91 0 -7.95(-0.96%)
Apr 15, 2020 836.78 844.68 811.85 826.86 0 -33.28(-3.87%)
Apr 14, 2020 860.74 882.22 846.58 860.14 0 +13.43(+1.59%)
Apr 13, 2020 879.16 883.62 834.29 846.71 0 -41.19(-4.64%)
Apr 09, 2020 876.33 908.17 857.74 887.90 0 +34.88(+4.09%)
Apr 08, 2020 815.38 867.58 801.81 853.02 0 +48.19(+5.99%)
Apr 07, 2020 810.29 852.63 790.63 804.83 0 +30.84(+3.98%)
Apr 06, 2020 762.83 793.30 753.26 773.99 0 +44.77(+6.14%)
Apr 03, 2020 755.65 764.51 706.54 729.22 0 -33.54(-4.40%)
Apr 02, 2020 759.92 788.72 736.36 762.76 0 +1.37(+0.18%)
Apr 01, 2020 775.41 786.99 738.56 761.39 0 -49.50(-6.10%)
Mar 31, 2020 825.18 844.87 793.93 810.89 0 -21.40(-2.57%)
Mar 30, 2020 820.44 856.93 783.12 832.29 0 +11.60(+1.41%)
Mar 27, 2020 806.78 845.19 782.88 820.69 0 -15.71(-1.88%)
Mar 26, 2020 788.73 853.24 777.36 836.39 0 +56.97(+7.31%)
Mar 25, 2020 751.92 848.91 730.98 779.42 0 +38.94(+5.26%)
Mar 24, 2020 703.73 758.34 690.10 740.48 0 +73.47(+11.01%)
Mar 23, 2020 720.13 729.17 633.72 667.02 0 -55.82(-7.72%)
Mar 20, 2020 774.98 806.47 712.54 722.84 0 -46.34(-6.02%)
Mar 19, 2020 727.78 804.68 704.70 769.18 0 +24.63(+3.31%)
Mar 18, 2020 809.42 835.78 711.53 744.55 0 -101.81(-12.03%)
Mar 17, 2020 871.17 904.61 819.12 846.36 0 -6.53(-0.77%)
Mar 16, 2020 898.83 930.66 829.35 852.89 0 -137.65(-13.90%)
Mar 13, 2020 961.22 1002 911.87 990.54 0 +69.38(+7.53%)
Mar 12, 2020 966.18 1007 902.84 921.16 0 -101.38(-9.91%)
Mar 11, 2020 1049 1062 1015 1023 0 -47.85(-4.47%)
Mar 10, 2020 1052 1077 1020 1070 0 +48.89(+4.79%)
Mar 09, 2020 1043 1061 987.88 1022 0 -64.11(-5.91%)
Mar 06, 2020 1084 1097 1066 1086 0 -19.18(-1.74%)
Mar 05, 2020 1117 1130 1093 1105 0 -28.40(-2.51%)
Mar 04, 2020 1131 1149 1113 1133 0 +16.91(+1.51%)
Mar 03, 2020 1124 1143 1094 1116 0 -4.41(-0.39%)
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.