Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Property Management Sector (CIX: MSECTOR448 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 799.74 817.15 759.95 778.04 0 -16.75(-2.11%)
Jan 29, 2009 833.40 841.72 783.74 794.79 0 -51.13(-6.04%)
Jan 28, 2009 825.84 865.36 798.93 845.92 0 +33.74(+4.15%)
Jan 27, 2009 820.61 845.86 800.24 812.18 0 -6.65(-0.81%)
Jan 26, 2009 817.13 843.71 798.44 818.83 0 +5.61(+0.69%)
Jan 23, 2009 794.18 827.57 776.23 813.21 0 +3.88(+0.48%)
Jan 22, 2009 813.73 841.95 787.21 809.34 0 -20.69(-2.49%)
Jan 21, 2009 802.63 843.62 775.14 830.03 0 +43.53(+5.54%)
Jan 20, 2009 821.67 845.46 772.64 786.50 0 -51.67(-6.16%)
Jan 19, 2009 834.47 855.28 804.12 838.17 0 +0.00(+0.00%)
Jan 16, 2009 834.47 855.28 804.12 838.17 0 +20.31(+2.48%)
Jan 15, 2009 807.04 845.71 761.93 817.85 0 +10.51(+1.30%)
Jan 14, 2009 834.21 848.54 791.26 807.34 0 -44.01(-5.17%)
Jan 13, 2009 831.95 869.91 810.40 851.35 0 +9.49(+1.13%)
Jan 12, 2009 908.66 914.69 829.78 841.87 0 -64.91(-7.16%)
Jan 09, 2009 942.88 951.08 896.34 906.78 0 -29.49(-3.15%)
Jan 08, 2009 929.35 957.22 899.93 936.27 0 +3.70(+0.40%)
Jan 07, 2009 954.24 976.32 907.73 932.57 0 -40.11(-4.12%)
Jan 06, 2009 949.11 999.79 926.83 972.67 0 +40.10(+4.30%)
Jan 05, 2009 899.61 958.38 872.78 932.58 0 +33.28(+3.70%)
Jan 02, 2009 876.80 918.25 847.85 899.30 0 +32.22(+3.72%)
Jan 01, 2009 832.29 882.41 818.98 867.08 0 +0.00(+0.00%)
Dec 31, 2008 832.29 882.41 818.98 867.08 0 +33.07(+3.97%)
Dec 30, 2008 810.07 851.16 793.14 834.01 0 +27.13(+3.36%)
Dec 29, 2008 829.75 851.69 786.91 806.88 0 -34.06(-4.05%)
Dec 26, 2008 834.34 853.33 815.52 840.93 0 +6.13(+0.73%)
Dec 25, 2008 837.04 855.67 817.67 834.80 0 +0.00(+0.00%)
Dec 24, 2008 837.04 855.67 817.67 834.80 0 -1.69(-0.20%)
Dec 23, 2008 856.76 874.32 816.45 836.49 0 -14.35(-1.69%)
Dec 22, 2008 871.32 899.10 817.02 850.84 0 -27.81(-3.17%)
Dec 19, 2008 863.91 921.65 823.23 878.65 0 +28.11(+3.30%)
Dec 18, 2008 877.90 915.80 825.89 850.54 0 -33.09(-3.74%)
Dec 17, 2008 864.31 915.06 826.99 883.63 0 +7.28(+0.83%)
Dec 16, 2008 816.37 903.29 806.47 876.35 0 +64.56(+7.95%)
Dec 15, 2008 822.28 866.02 779.14 811.79 0 -7.86(-0.96%)
Dec 12, 2008 782.12 837.00 758.37 819.65 0 +21.16(+2.65%)
Dec 11, 2008 856.13 879.14 785.13 798.50 0 -64.40(-7.46%)
Dec 10, 2008 859.11 899.64 810.55 862.89 0 +9.20(+1.08%)
Dec 09, 2008 921.23 959.37 839.74 853.70 0 -74.39(-8.02%)
Dec 08, 2008 891.49 949.85 866.18 928.09 0 +46.92(+5.32%)
Dec 05, 2008 816.03 893.64 790.80 881.17 0 +63.60(+7.78%)
Dec 04, 2008 816.42 870.80 791.04 817.57 0 -7.16(-0.87%)
Dec 03, 2008 799.84 842.03 757.22 824.74 0 +28.88(+3.63%)
Dec 02, 2008 755.25 819.24 723.86 795.86 0 +44.16(+5.87%)
Dec 01, 2008 836.17 881.81 724.25 751.70 0 -97.04(-11.43%)
Nov 28, 2008 817.58 871.46 796.84 848.73 0 +25.30(+3.07%)
Nov 27, 2008 772.35 835.89 738.26 823.43 0 +0.00(+0.00%)
Nov 26, 2008 772.35 835.89 738.26 823.43 0 +25.87(+3.24%)
Nov 25, 2008 785.22 844.54 710.67 797.56 0 +17.78(+2.28%)
Nov 24, 2008 707.95 825.93 677.24 779.78 0 +87.70(+12.67%)
Nov 21, 2008 665.88 726.44 596.30 692.08 0 +38.67(+5.92%)
Nov 20, 2008 717.07 749.22 633.91 653.41 0 -78.97(-10.78%)
Nov 19, 2008 792.63 807.40 719.41 732.38 0 -60.25(-7.60%)
Nov 18, 2008 806.75 842.88 749.74 792.63 0 -9.26(-1.15%)
Nov 17, 2008 834.78 860.59 785.20 801.88 0 -39.91(-4.74%)
Nov 14, 2008 885.33 923.17 827.63 841.80 0 -57.32(-6.38%)
Nov 13, 2008 831.73 918.46 785.21 899.12 0 +83.99(+10.30%)
Nov 12, 2008 857.01 866.59 802.80 815.13 0 -64.70(-7.35%)
Nov 11, 2008 902.97 937.27 842.86 879.83 0 -66.64(-7.04%)
Nov 10, 2008 1028 1041 935.17 946.48 0 -61.83(-6.13%)
Nov 07, 2008 1010 1053 941.45 1008 0 +26.56(+2.71%)
Nov 06, 2008 1019 1045 962.73 981.75 0 -57.78(-5.56%)
Nov 05, 2008 1098 1124 1024 1040 0 -68.92(-6.22%)
Nov 04, 2008 1100 1139 1049 1108 0 +32.80(+3.05%)
Nov 03, 2008 1068 1111 1033 1076 0 +0.78(+0.07%)
Oct 31, 2008 1017 1092 989.90 1075 0 +52.68(+5.15%)
Oct 30, 2008 1000 1046 965.77 1022 0 +45.46(+4.65%)
Oct 29, 2008 964.70 1038 898.90 976.73 0 +18.87(+1.97%)
Oct 28, 2008 873.57 975.41 831.17 957.86 0 +109.41(+12.89%)
Oct 27, 2008 868.91 908.92 826.36 848.46 0 -27.85(-3.18%)
Oct 24, 2008 850.64 919.37 831.40 876.31 0 -45.82(-4.97%)
Oct 23, 2008 986.07 1005 867.77 922.13 0 -58.83(-6.00%)
Oct 22, 2008 1052 1084 954.08 980.96 0 -97.26(-9.02%)
Oct 21, 2008 1109 1147 1068 1078 0 -40.39(-3.61%)
Oct 20, 2008 1108 1154 1056 1119 0 +29.54(+2.71%)
Oct 17, 2008 1068 1143 1024 1089 0 +14.92(+1.39%)
Oct 16, 2008 1054 1120 988.80 1074 0 +41.40(+4.01%)
Oct 15, 2008 1128 1138 1015 1033 0 -110.21(-9.64%)
Oct 14, 2008 1237 1275 1099 1143 0 -45.22(-3.81%)
Oct 13, 2008 1154 1269 1075 1188 0 +96.29(+8.82%)
Oct 10, 2008 994.69 1165 930.22 1092 0 +59.33(+5.75%)
Oct 09, 2008 1160 1193 1017 1033 0 -116.06(-10.10%)
Oct 08, 2008 1140 1237 1075 1149 0 -29.26(-2.48%)
Oct 07, 2008 1286 1313 1150 1178 0 -96.06(-7.54%)
Oct 06, 2008 1338 1362 1200 1274 0 -106.14(-7.69%)
Oct 03, 2008 1456 1495 1358 1380 0 -58.24(-4.05%)
Oct 02, 2008 1536 1552 1421 1438 0 -106.49(-6.89%)
Oct 01, 2008 1588 1604 1513 1545 0 -60.58(-3.77%)
Sep 30, 2008 1557 1643 1500 1605 0 +72.92(+4.76%)
Sep 29, 2008 1626 1645 1468 1532 0 -131.71(-7.91%)
Sep 26, 2008 1611 1691 1577 1664 0 +16.35(+0.99%)
Sep 25, 2008 1610 1669 1577 1648 0 +49.16(+3.08%)
Sep 24, 2008 1631 1657 1573 1599 0 -27.56(-1.69%)
Sep 23, 2008 1654 1695 1598 1626 0 -29.51(-1.78%)
Sep 22, 2008 1802 1828 1634 1656 0 -187.64(-10.18%)
Sep 19, 2008 1802 1939 1683 1843 0 +148.14(+8.74%)
Sep 18, 2008 1650 1750 1539 1695 0 +70.34(+4.33%)
Sep 17, 2008 1716 1735 1601 1625 0 -120.33(-6.89%)
Sep 16, 2008 1686 1782 1650 1745 0 +22.75(+1.32%)
Sep 15, 2008 1779 1827 1693 1722 0 -146.03(-7.82%)
Sep 12, 2008 1847 1893 1824 1869 0 +1.63(+0.09%)
Sep 11, 2008 1859 1904 1805 1867 0 -20.37(-1.08%)
Sep 10, 2008 1872 1932 1832 1887 0 +27.22(+1.46%)
Sep 09, 2008 1895 1941 1829 1860 0 -55.65(-2.90%)
Sep 08, 2008 1917 1971 1871 1916 0 +48.98(+2.62%)
Sep 05, 2008 1842 1885 1807 1867 0 +12.77(+0.69%)
Sep 04, 2008 1901 1922 1830 1854 0 -57.96(-3.03%)
Sep 03, 2008 1898 1938 1870 1912 0 +9.71(+0.51%)
Sep 02, 2008 1909 1946 1875 1902 0 +16.91(+0.90%)
Sep 01, 2008 1882 1910 1853 1885 0 +0.00(+0.00%)
Aug 29, 2008 1882 1910 1853 1885 0 -10.16(-0.54%)
Aug 28, 2008 1849 1902 1837 1895 0 +45.36(+2.45%)
Aug 27, 2008 1838 1869 1818 1850 0 +3.60(+0.19%)
Aug 26, 2008 1845 1876 1816 1846 0 -0.78(-0.04%)
Aug 25, 2008 1892 1903 1831 1847 0 -46.60(-2.46%)
Aug 22, 2008 1869 1910 1846 1894 0 +37.57(+2.02%)
Aug 21, 2008 1866 1894 1826 1856 0 -29.97(-1.59%)
Aug 20, 2008 1886 1917 1853 1886 0 +1.11(+0.06%)
Aug 19, 2008 1919 1939 1863 1885 0 -50.32(-2.60%)
Aug 18, 2008 1934 1982 1902 1935 0 -8.81(-0.45%)
Aug 15, 2008 1945 1985 1901 1944 0 +11.19(+0.58%)
Aug 14, 2008 1894 1946 1878 1933 0 +12.32(+0.64%)
Aug 13, 2008 1931 1962 1887 1921 0 -30.32(-1.55%)
Aug 12, 2008 1984 2009 1926 1951 0 -47.94(-2.40%)
Aug 11, 2008 1993 2043 1953 1999 0 +6.50(+0.33%)
Aug 08, 2008 1940 2018 1907 1993 0 +50.08(+2.58%)
Aug 07, 2008 1929 2012 1890 1942 0 -11.04(-0.57%)
Aug 06, 2008 1941 1979 1907 1953 0 +11.32(+0.58%)
Aug 05, 2008 1897 1973 1860 1942 0 +56.84(+3.01%)
Aug 04, 2008 1903 1931 1846 1885 0 -25.13(-1.32%)
Aug 01, 2008 1913 1950 1847 1910 0 -0.77(-0.04%)
Jul 31, 2008 1888 1968 1847 1911 0 +12.23(+0.64%)
Jul 30, 2008 1948 1978 1848 1899 0 -81.72(-4.13%)
Jul 29, 2008 1967 2001 1897 1981 0 +76.72(+4.03%)
Jul 28, 2008 1967 1995 1893 1904 0 -62.38(-3.17%)
Jul 25, 2008 1961 1998 1923 1966 0 +18.51(+0.95%)
Jul 24, 2008 2063 2071 1930 1948 0 -96.85(-4.74%)
Jul 23, 2008 2025 2088 1990 2045 0 +22.41(+1.11%)
Jul 22, 2008 1960 2036 1928 2022 0 +50.22(+2.55%)
Jul 21, 2008 1969 2013 1942 1972 0 +9.36(+0.48%)
Jul 18, 2008 1968 1995 1925 1963 0 -15.55(-0.79%)
Jul 17, 2008 1956 2021 1915 1978 0 +38.99(+2.01%)
Jul 16, 2008 1859 1958 1808 1939 0 +78.89(+4.24%)
Jul 15, 2008 1854 1915 1783 1860 0 -19.49(-1.04%)
Jul 14, 2008 1938 1964 1859 1880 0 -40.11(-2.09%)
Jul 11, 2008 1909 1963 1870 1920 0 -17.87(-0.92%)
Jul 10, 2008 1931 1981 1887 1938 0 +7.48(+0.39%)
Jul 09, 2008 2020 2038 1922 1930 0 -85.15(-4.22%)
Jul 08, 2008 1942 2040 1904 2016 0 +67.63(+3.47%)
Jul 07, 2008 1968 2004 1910 1948 0 -16.11(-0.82%)
Jul 04, 2008 2006 2019 1940 1964 0 +0.00(+0.00%)
Jul 03, 2008 2006 2019 1940 1964 0 -35.71(-1.79%)
Jul 02, 2008 2052 2074 1987 2000 0 -48.07(-2.35%)
Jul 01, 2008 2044 2089 1992 2048 0 -14.54(-0.71%)
Jun 30, 2008 2068 2128 2027 2062 0 -13.14(-0.63%)
Jun 27, 2008 2107 2128 2043 2075 0 -33.05(-1.57%)
Jun 26, 2008 2171 2181 2094 2109 0 -78.44(-3.59%)
Jun 25, 2008 2162 2217 2144 2187 0 +25.70(+1.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.