Property Management Sector (CIX: MSECTOR448)
2,388.96   +0.91 (+0.04%)
Streaming Delayed Price  /  Updated: 11:54 AM EDT, May 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 26, 2015 2389 2403 2364 2388 0 -13.21(-0.55%)
May 22, 2015 2401 2401 2401 2401 0 +0.81(+0.03%)
May 21, 2015 2403 2422 2376 2400 0 -2.45(-0.10%)
May 20, 2015 2406 2429 2383 2403 0 +2.86(+0.12%)
May 19, 2015 2410 2426 2387 2400 0 -12.95(-0.54%)
May 18, 2015 2395 2424 2379 2413 0 +12.54(+0.52%)
May 15, 2015 2403 2415 2377 2400 0 -7.29(-0.30%)
May 14, 2015 2381 2404 2356 2408 0 +37.01(+1.56%)
May 13, 2015 2368 2392 2352 2371 0 +12.18(+0.52%)
May 12, 2015 2364 2380 2337 2359 0 -17.24(-0.73%)
May 11, 2015 2380 2401 2362 2376 0 -8.42(-0.35%)
May 08, 2015 2394 2423 2368 2384 0 +9.98(+0.42%)
May 07, 2015 2373 2399 2335 2374 0 +1.26(+0.05%)
May 06, 2015 2390 2395 2349 2373 0 -11.54(-0.48%)
May 05, 2015 2418 2434 2373 2385 0 -40.63(-1.68%)
May 04, 2015 2422 2447 2406 2425 0 +5.89(+0.24%)
May 01, 2015 2415 2420 2386 2419 0 +10.02(+0.42%)
Apr 30, 2015 2430 2447 2393 2409 0 -31.82(-1.30%)
Apr 29, 2015 2462 2479 2423 2441 0 -34.16(-1.38%)
Apr 28, 2015 2474 2498 2451 2475 0 +13.65(+0.55%)
Apr 27, 2015 2472 2475 2433 2462 0 -2.87(-0.12%)
Apr 24, 2015 2465 2487 2447 2464 0 +4.74(+0.19%)
Apr 23, 2015 2437 2455 2417 2460 0 +16.66(+0.68%)
Apr 22, 2015 2447 2444 2413 2443 0 +2.80(+0.11%)
Apr 21, 2015 2447 2461 2429 2440 0 +2.41(+0.10%)
Apr 20, 2015 2448 2464 2429 2438 0 -4.47(-0.18%)
Apr 17, 2015 2453 2467 2428 2442 0 -23.75(-0.96%)
Apr 16, 2015 2461 2482 2448 2466 0 -0.40(-0.02%)
Apr 15, 2015 2472 2494 2451 2466 0 +0.24(+0.01%)
Apr 14, 2015 2472 2492 2449 2466 0 -3.84(-0.16%)
Apr 13, 2015 2473 2502 2458 2470 0 -7.66(-0.31%)
Apr 10, 2015 2481 2515 2463 2478 0 +4.72(+0.19%)
Apr 09, 2015 2486 2500 2454 2473 0 -13.89(-0.56%)
Apr 08, 2015 2481 2489 2452 2487 0 +7.57(+0.31%)
Apr 07, 2015 2497 2502 2471 2479 0 -13.72(-0.55%)
Apr 06, 2015 2481 2508 2472 2493 0 +12.31(+0.50%)
Apr 02, 2015 2481 2481 2481 2481 0 +10.91(+0.44%)
Apr 01, 2015 2467 2495 2442 2470 0 +1.09(+0.04%)
Mar 31, 2015 2478 2502 2454 2469 0 -20.64(-0.83%)
Mar 30, 2015 2477 2504 2453 2489 0 +36.50(+1.49%)
Mar 27, 2015 2456 2471 2430 2453 0 -9.62(-0.39%)
Mar 26, 2015 2439 2474 2422 2462 0 +19.98(+0.82%)
Mar 25, 2015 2482 2496 2430 2442 0 -34.94(-1.41%)
Mar 24, 2015 2492 2511 2465 2477 0 -13.05(-0.52%)
Mar 23, 2015 2495 2520 2474 2490 0 -6.10(-0.24%)
Mar 20, 2015 2459 2511 2448 2497 0 +50.46(+2.06%)
Mar 19, 2015 2444 2468 2428 2446 0 -6.68(-0.27%)
Mar 18, 2015 2419 2477 2395 2453 0 +35.88(+1.48%)
Mar 17, 2015 2405 2433 2383 2417 0 +1.89(+0.08%)
Mar 16, 2015 2411 2436 2391 2415 0 +12.87(+0.54%)
Mar 13, 2015 2410 2426 2383 2402 0 -9.79(-0.41%)
Mar 12, 2015 2394 2425 2378 2412 0 +25.39(+1.06%)
Mar 11, 2015 2373 2398 2361 2387 0 +12.70(+0.53%)
Mar 10, 2015 2386 2388 2349 2374 0 -28.09(-1.17%)
Mar 09, 2015 2397 2410 2364 2402 0 +16.36(+0.69%)
Mar 06, 2015 2419 2433 2371 2386 0 -48.73(-2.00%)
Mar 05, 2015 2441 2443 2406 2434 0 -3.82(-0.16%)
Mar 04, 2015 2440 2464 2423 2438 0 -8.59(-0.35%)
Mar 03, 2015 2447 2452 2440 2447 0 -15.51(-0.63%)
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