Property Management Sector (CIX: MSECTOR448)
2,449.15   -13.98 (-0.57%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Jan 23, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 23, 2015 2470 2485 2436 2449 0 -13.98(-0.57%)
Jan 22, 2015 2445 2489 2419 2463 0 +37.01(+1.53%)
Jan 21, 2015 2429 2445 2411 2426 0 +26.46(+1.10%)
Jan 20, 2015 2419 2433 2385 2400 0 -20.54(-0.85%)
Jan 16, 2015 2394 2425 2377 2420 0 +26.50(+1.11%)
Jan 15, 2015 2392 2401 2378 2394 0 -12.75(-0.53%)
Jan 14, 2015 2393 2422 2369 2406 0 -0.81(-0.03%)
Jan 13, 2015 2407 2407 2407 2407 0 -5.21(-0.22%)
Jan 12, 2015 2414 2426 2395 2412 0 -17.73(-0.73%)
Jan 09, 2015 2418 2450 2399 2430 0 +2.98(+0.12%)
Jan 08, 2015 2407 2438 2390 2427 0 +34.95(+1.46%)
Jan 07, 2015 2387 2412 2353 2392 0 +26.50(+1.12%)
Jan 06, 2015 2383 2395 2341 2366 0 -10.14(-0.43%)
Jan 05, 2015 2376 2407 2351 2376 0 -17.12(-0.72%)
Jan 02, 2015 2369 2404 2348 2393 0 +32.19(+1.36%)
Dec 31, 2014 2361 2361 2361 2361 0 -30.56(-1.28%)
Dec 30, 2014 2392 2418 2377 2391 0 -22.35(-0.93%)
Dec 29, 2014 2411 2432 2390 2414 0 +0.99(+0.04%)
Dec 26, 2014 2410 2434 2398 2413 0 +8.09(+0.34%)
Dec 24, 2014 2405 2405 2405 2405 0 +0.34(+0.01%)
Dec 23, 2014 2416 2431 2387 2404 0 -1.00(-0.04%)
Dec 22, 2014 2397 2426 2376 2405 0 +5.78(+0.24%)
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%)
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