Property Management Sector (CIX: MSECTOR448)
2,006.62   -18.14 (-0.90%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 5, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 05, 2016 2018 2060 1973 2007 0 -18.14(-0.90%)
May 04, 2016 1987 2040 1978 2025 0 +29.47(+1.48%)
May 03, 2016 2014 2022 1978 1995 0 -25.39(-1.26%)
May 02, 2016 2002 2031 1986 2021 0 +33.87(+1.70%)
Apr 29, 2016 2026 2029 1966 1987 0 -43.05(-2.12%)
Apr 28, 2016 2033 2065 2013 2030 0 -12.14(-0.59%)
Apr 27, 2016 2022 2054 2006 2042 0 +21.99(+1.09%)
Apr 26, 2016 2010 2027 1994 2020 0 +17.94(+0.90%)
Apr 25, 2016 2010 2026 1984 2002 0 -15.63(-0.77%)
Apr 22, 2016 2012 2007 1978 2018 0 +7.08(+0.35%)
Apr 21, 2016 2029 2044 1998 2011 0 -22.16(-1.09%)
Apr 20, 2016 2049 2039 2005 2033 0 -14.34(-0.70%)
Apr 19, 2016 2049 2063 2034 2047 0 +6.41(+0.31%)
Apr 18, 2016 2023 2057 2013 2041 0 +11.11(+0.55%)
Apr 15, 2016 2033 2049 2013 2030 0 +2.48(+0.12%)
Apr 14, 2016 2032 2041 2010 2027 0 -5.06(-0.25%)
Apr 13, 2016 2020 2043 2006 2032 0 +23.29(+1.16%)
Apr 12, 2016 1998 2003 1970 2009 0 +12.82(+0.64%)
Apr 11, 2016 1996 2027 1985 1996 0 +9.41(+0.47%)
Apr 08, 2016 1987 2018 1972 1987 0 +11.37(+0.58%)
Apr 07, 2016 1994 2009 1960 1975 0 -32.45(-1.62%)
Apr 06, 2016 1986 2016 1973 2008 0 +24.24(+1.22%)
Apr 05, 2016 1987 2007 1969 1984 0 -19.47(-0.97%)
Apr 04, 2016 2021 2029 1988 2003 0 -17.08(-0.85%)
Apr 01, 2016 2009 2037 1989 2020 0 +2.28(+0.11%)
Mar 31, 2016 2006 2034 1996 2018 0 +9.66(+0.48%)
Mar 30, 2016 2031 2053 1997 2008 0 -25.55(-1.26%)
Mar 29, 2016 1998 2027 1965 2034 0 +30.67(+1.53%)
Mar 28, 2016 2006 2021 1983 2003 0 +0.50(+0.03%)
Mar 24, 2016 2003 2003 2003 2003 0 +7.15(+0.36%)
Mar 23, 2016 2034 2038 1986 1995 0 -35.92(-1.77%)
Mar 22, 2016 2023 2024 1990 2031 0 +5.53(+0.27%)
Mar 21, 2016 2018 2026 1986 2026 0 +5.36(+0.27%)
Mar 18, 2016 2028 2046 2001 2020 0 +4.57(+0.23%)
Mar 17, 2016 2014 2034 1992 2016 0 +2.09(+0.10%)
Mar 16, 2016 1963 2023 1953 2014 0 +50.87(+2.59%)
Mar 15, 2016 1957 1961 1923 1963 0 -6.54(-0.33%)
Mar 14, 2016 1982 2003 1956 1969 0 -11.84(-0.60%)
Mar 11, 2016 1959 1992 1951 1981 0 +41.38(+2.13%)
Mar 10, 2016 1958 1970 1918 1940 0 -12.50(-0.64%)
Mar 09, 2016 1937 1971 1927 1952 0 +18.46(+0.95%)
Mar 08, 2016 1969 1982 1921 1934 0 -43.96(-2.22%)
Mar 07, 2016 1974 2002 1946 1978 0 +0.95(+0.05%)
Mar 04, 2016 1940 1987 1925 1977 0 +42.48(+2.20%)
Mar 03, 2016 1936 1966 1897 1934 0 -9.34(-0.48%)
Mar 02, 2016 1917 1958 1890 1944 0 +34.34(+1.80%)
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