Property Management Sector (CIX: MSECTOR448)
2,255.65   +3.72 (+0.17%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 06, 2014 2091 2189 2153 2179 0 +1.67(+0.08%)
Aug 05, 2014 2114 2207 2163 2177 0 -6.98(-0.32%)
Aug 04, 2014 1538 2192 2163 2184 0 +17.00(+0.78%)
Aug 01, 2014 1573 2190 2156 2167 0 +3.06(+0.14%)
Jul 31, 2014 2180 2191 2160 2164 0 -43.16(-1.96%)
Jul 23, 2014 1577 2211 2179 2207 0 +26.00(+1.19%)
Jul 22, 2014 1534 2190 2167 2181 0 +8.56(+0.39%)
Jul 21, 2014 1571 2184 2160 2173 0 -0.81(-0.04%)
Jul 18, 2014 1556 2179 2149 2173 0 +18.82(+0.87%)
Jul 17, 2014 1499 2170 2146 2155 0 -1.66(-0.08%)
Jul 16, 2014 1527 2163 2145 2156 0 +0.52(+0.02%)
Jul 15, 2014 1556 2168 2140 2156 0 -3.21(-0.15%)
Jul 14, 2014 1554 2167 2146 2159 0 +6.17(+0.29%)
Jul 11, 2014 1517 2164 2144 2153 0 -0.14(-0.01%)
Jul 10, 2014 1538 2163 2130 2153 0 +2.78(+0.13%)
Jul 09, 2014 1540 2158 2133 2150 0 +5.30(+0.25%)
Jul 08, 2014 1488 2154 2128 2145 0 -2.22(-0.10%)
Jul 07, 2014 1542 2159 2135 2147 0 +2.24(+0.10%)
Jul 03, 2014 2145 2145 2145 0 -5.21(-0.24%)
Jul 02, 2014 1533 2160 2131 2150 0 +7.73(+0.36%)
Jul 01, 2014 1538 2157 2127 2142 0 +5.81(+0.27%)
Jun 30, 2014 1516 2148 2123 2136 0 -4.59(-0.21%)
Jun 27, 2014 1469 2149 2125 2141 0 +2.39(+0.11%)
Jun 26, 2014 1531 2147 2119 2139 0 -0.34(-0.02%)
Jun 25, 2014 1533 2150 2126 2139 0 +0.40(+0.02%)
Jun 24, 2014 1517 2154 2130 2139 0 -1.23(-0.06%)
Jun 23, 2014 1540 2153 2131 2140 0 -2.23(-0.10%)
Jun 20, 2014 1535 2150 2122 2142 0 +8.79(+0.41%)
Jun 19, 2014 1527 2142 2123 2133 0 +2.95(+0.14%)
Jun 18, 2014 1524 2137 2120 2130 0 +1.90(+0.09%)
Jun 17, 2014 1524 2142 2115 2128 0 -5.56(-0.26%)
Jun 16, 2014 1565 2147 2125 2134 0 -4.50(-0.21%)
Jun 13, 2014 1500 2147 2119 2138 0 +7.61(+0.36%)
Jun 12, 2014 1530 2143 2116 2131 0 -4.93(-0.23%)
Jun 11, 2014 1570 2152 2125 2136 0 -11.47(-0.53%)
Jun 10, 2014 2076 2163 2137 2147 0 -15.87(-0.73%)
Jun 06, 2014 2153 2173 2139 2163 0 +15.68(+0.73%)
Jun 05, 2014 2127 2154 2110 2147 0 +28.59(+1.35%)
Jun 04, 2014 2106 2127 2095 2119 0 +7.71(+0.37%)
Jun 03, 2014 2012 2121 2093 2111 0 +7.05(+0.33%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here