Property Management Sector (CIX: MSECTOR448)
2,399.55   +5.38 (+0.22%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 2393 2422 2368 2400 0 +5.38(+0.22%)
Dec 18, 2014 2377 2416 2355 2394 0 +34.78(+1.47%)
Dec 17, 2014 2313 2370 2298 2359 0 +49.19(+2.13%)
Dec 16, 2014 2309 2319 2290 2310 0 -13.30(-0.57%)
Dec 15, 2014 2355 2353 2301 2324 0 -27.60(-1.17%)
Dec 12, 2014 2378 2394 2341 2351 0 -40.63(-1.70%)
Dec 11, 2014 2385 2417 2365 2392 0 +10.44(+0.44%)
Dec 10, 2014 2408 2424 2366 2381 0 -32.61(-1.35%)
Dec 09, 2014 2382 2427 2373 2414 0 +7.97(+0.33%)
Dec 08, 2014 2417 2438 2378 2406 0 -20.25(-0.83%)
Dec 05, 2014 2436 2446 2408 2426 0 -11.37(-0.47%)
Dec 04, 2014 2444 2453 2422 2438 0 -4.89(-0.20%)
Dec 03, 2014 2432 2456 2420 2442 0 +9.69(+0.40%)
Dec 02, 2014 2428 2450 2410 2433 0 +11.41(+0.47%)
Dec 01, 2014 2457 2477 2404 2421 0 -47.56(-1.93%)
Nov 28, 2014 2456 2494 2446 2469 0 +11.60(+0.47%)
Nov 26, 2014 2457 2457 2457 2457 0 +25.54(+1.05%)
Nov 25, 2014 2437 2452 2419 2432 0 -3.80(-0.16%)
Nov 24, 2014 2429 2454 2417 2436 0 +7.60(+0.31%)
Nov 21, 2014 2434 2451 2408 2428 0 +16.31(+0.68%)
Nov 20, 2014 2394 2418 2378 2412 0 +4.30(+0.18%)
Nov 19, 2014 2409 2430 2386 2407 0 -12.24(-0.51%)
Nov 18, 2014 2424 2443 2406 2420 0 -2.72(-0.11%)
Nov 17, 2014 2425 2441 2409 2422 0 -7.91(-0.33%)
Nov 14, 2014 2428 2450 2412 2430 0 +0.55(+0.02%)
Nov 13, 2014 2428 2443 2412 2430 0 -4.20(-0.17%)
Nov 12, 2014 2436 2450 2423 2434 0 -8.17(-0.33%)
Nov 11, 2014 2434 2449 2415 2442 0 +9.66(+0.40%)
Nov 10, 2014 2414 2435 2402 2432 0 +16.58(+0.69%)
Nov 07, 2014 2409 2426 2384 2416 0 -2.04(-0.08%)
Nov 06, 2014 2414 2439 2395 2418 0 -0.87(-0.04%)
Nov 05, 2014 2432 2452 2389 2419 0 -6.18(-0.25%)
Nov 04, 2014 2435 2449 2388 2425 0 -10.05(-0.41%)
Nov 03, 2014 2428 2441 2392 2435 0 +12.85(+0.53%)
Oct 31, 2014 2418 2433 2389 2422 0 +33.85(+1.42%)
Oct 30, 2014 2372 2405 2356 2388 0 +6.64(+0.28%)
Oct 28, 2014 2356 2395 2331 2382 0 +28.04(+1.19%)
Oct 27, 2014 2340 2365 2332 2354 0 +2.86(+0.12%)
Oct 24, 2014 2351 2361 2326 2351 0 +7.26(+0.31%)
Oct 23, 2014 2335 2363 2316 2343 0 +14.90(+0.64%)
Oct 21, 2014 2315 2342 2299 2329 0 +34.84(+1.52%)
Oct 20, 2014 2263 2299 2254 2294 0 +30.36(+1.34%)
Oct 17, 2014 2274 2294 2247 2263 0 +18.89(+0.84%)
Oct 16, 2014 2195 2266 2180 2244 0 +21.54(+0.97%)
Oct 15, 2014 2230 2261 2165 2223 0 -38.42(-1.70%)
Oct 14, 2014 2261 2301 2225 2261 0 +8.30(+0.37%)
Oct 13, 2014 2291 2316 2239 2253 0 -34.52(-1.51%)
Oct 10, 2014 2300 2323 2274 2288 0 -16.96(-0.74%)
Oct 09, 2014 2334 2352 2295 2305 0 -27.50(-1.18%)
Oct 08, 2014 2296 2336 2273 2332 0 +35.98(+1.57%)
Oct 07, 2014 2313 2339 2281 2296 0 -23.91(-1.03%)
Oct 06, 2014 2332 2349 2312 2320 0 -4.98(-0.21%)
Oct 03, 2014 2309 2347 2300 2325 0 +29.00(+1.26%)
Oct 02, 2014 2286 2311 2271 2296 0 +5.09(+0.22%)
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