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 (%)
Oct 29, 2010 1701 1730 1693 1710 0 +1.69(+0.10%)
Oct 28, 2010 1713 1731 1692 1708 0 -3.27(-0.19%)
Oct 27, 2010 1722 1745 1685 1712 0 -49.32(-2.80%)
Oct 25, 2010 1756 1779 1746 1761 0 +11.30(+0.65%)
Oct 22, 2010 1746 1762 1727 1750 0 +5.62(+0.32%)
Oct 21, 2010 1752 1774 1728 1744 0 -3.80(-0.22%)
Oct 20, 2010 1718 1761 1711 1748 0 +31.72(+1.85%)
Oct 19, 2010 1714 1749 1701 1716 0 -33.60(-1.92%)
Oct 18, 2010 1737 1761 1723 1750 0 +14.86(+0.86%)
Oct 15, 2010 1752 1765 1721 1735 0 -10.88(-0.62%)
Oct 14, 2010 1748 1767 1722 1746 0 -6.54(-0.37%)
Oct 13, 2010 1732 1774 1727 1752 0 +26.25(+1.52%)
Oct 12, 2010 1707 1735 1693 1726 0 +12.07(+0.70%)
Oct 11, 2010 1715 1732 1694 1714 0 -6.77(-0.39%)
Oct 08, 2010 1716 1730 1691 1721 0 +11.63(+0.68%)
Oct 07, 2010 1703 1729 1694 1709 0 -1.05(-0.06%)
Oct 06, 2010 1692 1725 1681 1710 0 +6.98(+0.41%)
Oct 05, 2010 1663 1719 1666 1703 0 +25.98(+1.55%)
Oct 04, 2010 1669 1698 1653 1677 0 +8.84(+0.53%)
Oct 01, 2010 1661 1689 1644 1668 0 +8.49(+0.51%)
Sep 30, 2010 1654 1681 1637 1660 0 -0.01(-0.00%)
Sep 29, 2010 1660 1678 1646 1660 0 -14.21(-0.85%)
Sep 28, 2010 1651 1687 1643 1674 0 +12.59(+0.76%)
Sep 27, 2010 1659 1685 1647 1661 0 -10.85(-0.65%)
Sep 24, 2010 1610 1683 1631 1672 0 +48.01(+2.96%)
Sep 23, 2010 1628 1658 1615 1624 0 -19.45(-1.18%)
Sep 22, 2010 1647 1669 1630 1644 0 -13.08(-0.79%)
Sep 21, 2010 1663 1687 1641 1657 0 -12.75(-0.76%)
Sep 20, 2010 1627 1678 1630 1670 0 +35.50(+2.17%)
Sep 17, 2010 1628 1651 1610 1634 0 +4.15(+0.25%)
Sep 15, 2010 1602 1638 1598 1630 0 +8.11(+0.50%)
Sep 14, 2010 1618 1640 1608 1622 0 -10.19(-0.62%)
Sep 13, 2010 1624 1648 1614 1632 0 +23.05(+1.43%)
Sep 10, 2010 1593 1620 1591 1609 0 +9.65(+0.60%)
Sep 09, 2010 1606 1633 1589 1599 0 -7.59(-0.47%)
Sep 08, 2010 1601 1626 1588 1607 0 +8.08(+0.51%)
Sep 07, 2010 1588 1618 1583 1599 0 -9.92(-0.62%)
Sep 03, 2010 1609 1609 1609 0 +15.24(+0.96%)
Sep 02, 2010 1559 1605 1564 1593 0 +17.37(+1.10%)
Sep 01, 2010 1549 1588 1541 1576 0 +45.15(+2.95%)
Aug 31, 2010 1511 1541 1494 1531 0 +17.09(+1.13%)
Aug 30, 2010 1522 1539 1508 1514 0 -20.07(-1.31%)
Aug 27, 2010 1522 1545 1494 1534 0 +24.68(+1.64%)
Aug 26, 2010 1510 1540 1497 1509 0 -7.79(-0.51%)
Aug 25, 2010 1469 1524 1480 1517 0 +14.97(+1.00%)
Aug 24, 2010 1493 1520 1480 1502 0 -15.73(-1.04%)
Aug 23, 2010 1524 1543 1508 1518 0 -9.11(-0.60%)
Aug 20, 2010 1502 1536 1504 1527 0 -7.23(-0.47%)
Aug 19, 2010 1524 1558 1522 1534 0 -24.46(-1.57%)
Aug 18, 2010 1543 1573 1537 1559 0 +2.60(+0.17%)
Aug 17, 2010 1538 1575 1537 1556 0 +18.58(+1.21%)
Aug 16, 2010 1493 1551 1511 1537 0 +9.74(+0.64%)
Aug 13, 2010 1521 1550 1513 1528 0 -3.54(-0.23%)
Aug 12, 2010 1510 1548 1508 1531 0 -5.62(-0.37%)
Aug 11, 2010 1555 1570 1524 1537 0 -46.99(-2.97%)
Aug 10, 2010 1570 1602 1560 1584 0 -13.54(-0.85%)
Aug 09, 2010 1579 1606 1571 1597 0 +16.01(+1.01%)
Aug 06, 2010 1565 1590 1548 1581 0 +0.29(+0.02%)
Aug 05, 2010 1566 1605 1567 1581 0 -8.68(-0.55%)
Aug 04, 2010 1571 1606 1568 1590 0 +4.78(+0.30%)
Aug 03, 2010 1586 1614 1574 1585 0 -21.58(-1.34%)
Aug 02, 2010 1595 1624 1570 1606 0 +20.23(+1.28%)
Jul 30, 2010 1586 1623 1532 1586 0 +6.31(+0.40%)
Jul 29, 2010 1590 1610 1552 1580 0 -3.21(-0.20%)
Jul 28, 2010 1574 1611 1558 1583 0 +18.95(+1.21%)
Jul 27, 2010 1576 1598 1549 1564 0 -12.85(-0.81%)
Jul 26, 2010 1539 1588 1531 1577 0 +32.56(+2.11%)
Jul 23, 2010 1505 1551 1500 1545 0 +25.56(+1.68%)
Jul 22, 2010 1472 1525 1479 1519 0 +52.46(+3.58%)
Jul 21, 2010 1462 1500 1458 1466 0 -9.84(-0.67%)
Jul 20, 2010 1435 1482 1431 1476 0 +21.45(+1.47%)
Jul 19, 2010 1456 1470 1433 1455 0 -2.76(-0.19%)
Jul 16, 2010 1440 1497 1449 1458 0 -41.02(-2.74%)
Jul 15, 2010 1500 1513 1472 1499 0 -1.40(-0.09%)
Jul 14, 2010 1496 1512 1479 1500 0 -1.24(-0.08%)
Jul 13, 2010 1489 1513 1477 1501 0 +28.90(+1.96%)
Jul 12, 2010 1465 1484 1452 1472 0 +3.56(+0.24%)
Jul 09, 2010 1443 1478 1442 1469 0 +19.34(+1.33%)
Jul 08, 2010 1429 1469 1423 1450 0 +9.38(+0.65%)
Jul 07, 2010 1394 1448 1387 1440 0 +49.13(+3.53%)
Jul 06, 2010 1403 1452 1376 1391 0 -17.13(-1.22%)
Jul 02, 2010 1408 1453 1393 1408 0 -30.99(-2.15%)
Jul 01, 2010 1430 1457 1398 1439 0 -3.38(-0.23%)
Jun 30, 2010 1430 1478 1430 1442 0 -4.27(-0.30%)
Jun 29, 2010 1449 1488 1435 1447 0 -74.39(-4.89%)
Jun 25, 2010 1509 1536 1479 1521 0 +24.52(+1.64%)
Jun 24, 2010 1502 1530 1487 1497 0 -31.94(-2.09%)
Jun 23, 2010 1505 1545 1499 1529 0 -1.03(-0.07%)
Jun 22, 2010 1527 1575 1519 1530 0 -30.12(-1.93%)
Jun 21, 2010 1574 1606 1547 1560 0 -3.54(-0.23%)
Jun 18, 2010 1561 1589 1543 1563 0 -8.22(-0.52%)
Jun 17, 2010 1567 1598 1546 1571 0 -12.25(-0.77%)
Jun 16, 2010 1561 1599 1556 1584 0 +1.24(+0.08%)
Jun 15, 2010 1540 1592 1539 1582 0 +40.46(+2.62%)
Jun 14, 2010 1532 1572 1523 1542 0 +10.53(+0.69%)
Jun 11, 2010 1500 1538 1486 1532 0 +19.54(+1.29%)
Jun 10, 2010 1489 1519 1475 1512 0 +45.14(+3.08%)
Jun 09, 2010 1472 1514 1454 1467 0 +6.10(+0.42%)
Jun 08, 2010 1458 1480 1419 1461 0 +8.25(+0.57%)
Jun 07, 2010 1478 1512 1441 1452 0 -33.17(-2.23%)
Jun 04, 2010 1467 1548 1476 1486 0 -68.64(-4.42%)
Jun 03, 2010 1542 1586 1536 1554 0 -2.96(-0.19%)
Jun 02, 2010 1523 1561 1500 1557 0 +48.93(+3.24%)
Jun 01, 2010 1502 1554 1496 1508 0 -22.50(-1.47%)
May 28, 2010 1531 1531 1531 0 -8.28(-0.54%)
May 27, 2010 1479 1545 1477 1539 0 +79.32(+5.43%)
May 26, 2010 1443 1508 1448 1460 0 +3.80(+0.26%)
May 25, 2010 1404 1465 1392 1456 0 +2.36(+0.16%)
May 24, 2010 1465 1496 1442 1454 0 -10.03(-0.69%)
May 21, 2010 1407 1478 1390 1464 0 +37.82(+2.65%)
May 20, 2010 1415 1463 1416 1426 0 -82.36(-5.46%)
May 19, 2010 1518 1542 1479 1508 0 -23.60(-1.54%)
May 18, 2010 1580 1605 1524 1532 0 -43.63(-2.77%)
May 17, 2010 1575 1599 1529 1575 0 -0.59(-0.04%)
May 14, 2010 1574 1608 1546 1576 0 -38.59(-2.39%)
May 13, 2010 1616 1644 1595 1615 0 -7.38(-0.46%)
May 12, 2010 1609 1638 1588 1622 0 +22.08(+1.38%)
May 11, 2010 1600 1623 1577 1600 0 -0.18(-0.01%)
May 10, 2010 1583 1605 1572 1600 0 +86.97(+5.75%)
May 07, 2010 1567 1593 1483 1513 0 -26.84(-1.74%)
May 06, 2010 1585 1648 1405 1540 0 -81.74(-5.04%)
May 05, 2010 1633 1664 1608 1622 0 -35.60(-2.15%)
May 04, 2010 1685 1695 1640 1657 0 -54.64(-3.19%)
May 03, 2010 1685 1729 1671 1712 0 +35.38(+2.11%)
Apr 30, 2010 1712 1728 1668 1677 0 -31.99(-1.87%)
Apr 29, 2010 1686 1719 1671 1709 0 +35.19(+2.10%)
Apr 28, 2010 1660 1697 1646 1673 0 +25.92(+1.57%)
Apr 27, 2010 1697 1712 1638 1647 0 -61.84(-3.62%)
Apr 26, 2010 1714 1730 1695 1709 0 -0.59(-0.03%)
Apr 23, 2010 1691 1722 1679 1710 0 +18.05(+1.07%)
Apr 22, 2010 1671 1701 1652 1692 0 +5.69(+0.34%)
Apr 21, 2010 1669 1697 1657 1686 0 +16.83(+1.01%)
Apr 20, 2010 1653 1678 1641 1669 0 +22.40(+1.36%)
Apr 19, 2010 1638 1667 1612 1647 0 +5.08(+0.31%)
Apr 16, 2010 1669 1683 1623 1642 0 -33.88(-2.02%)
Apr 15, 2010 1685 1700 1661 1676 0 -12.43(-0.74%)
Apr 14, 2010 1664 1695 1656 1688 0 +32.43(+1.96%)
Apr 13, 2010 1638 1668 1626 1656 0 +13.31(+0.81%)
Apr 12, 2010 1652 1663 1630 1642 0 -8.17(-0.49%)
Apr 09, 2010 1625 1656 1614 1651 0 +26.02(+1.60%)
Apr 08, 2010 1619 1644 1604 1625 0 -1.05(-0.06%)
Apr 07, 2010 1642 1651 1608 1626 0 -22.62(-1.37%)
Apr 06, 2010 1633 1661 1621 1648 0 +9.69(+0.59%)
Apr 05, 2010 1630 1651 1613 1638 0 +13.35(+0.82%)
Apr 01, 2010 1625 1625 1625 0 +17.15(+1.07%)
Mar 31, 2010 1612 1639 1592 1608 0 -6.89(-0.43%)
Mar 30, 2010 1622 1633 1596 1615 0 -0.01(-0.00%)
Mar 29, 2010 1606 1627 1585 1615 0 +25.84(+1.63%)
Mar 26, 2010 1578 1604 1561 1589 0 +11.93(+0.76%)
Mar 25, 2010 1579 1603 1566 1577 0 +2.90(+0.18%)
Mar 24, 2010 1572 1591 1560 1574 0 -3.51(-0.22%)
Mar 23, 2010 1572 1590 1557 1578 0 +5.61(+0.36%)
Mar 22, 2010 1558 1580 1543 1572 0 +3.60(+0.23%)
Mar 19, 2010 1586 1598 1554 1569 0 -14.75(-0.93%)
Mar 18, 2010 1587 1601 1567 1583 0 -3.72(-0.23%)
Mar 17, 2010 1573 1603 1562 1587 0 +13.30(+0.85%)
Mar 16, 2010 1540 1582 1532 1574 0 +30.03(+1.95%)
Mar 15, 2010 1537 1550 1531 1544 0 -21.00(-1.34%)
Mar 12, 2010 1564 1579 1544 1565 0 +6.56(+0.42%)
Mar 11, 2010 1553 1568 1536 1558 0 -2.10(-0.13%)
Mar 10, 2010 1562 1576 1542 1560 0 +0.30(+0.02%)
Mar 09, 2010 1548 1577 1421 1560 0 +1.31(+0.08%)
Mar 08, 2010 1548 1574 1413 1559 0 +13.31(+0.86%)
Mar 05, 2010 1524 1552 1515 1545 0 +24.69(+1.62%)
Mar 04, 2010 1523 1555 1501 1521 0 -11.39(-0.74%)
Mar 03, 2010 1510 1555 1513 1532 0 +4.69(+0.31%)
Mar 02, 2010 1532 1555 1512 1527 0 +3.01(+0.20%)
Mar 01, 2010 1502 1548 1498 1524 0 +20.60(+1.37%)
Feb 26, 2010 1467 1520 1473 1504 0 +17.62(+1.19%)
Feb 25, 2010 1442 1491 1437 1486 0 +11.05(+0.75%)
Feb 24, 2010 1444 1483 1445 1475 0 +20.92(+1.44%)
Feb 23, 2010 1473 1491 1439 1454 0 -20.76(-1.41%)
Feb 22, 2010 1432 1490 1428 1475 0 +2.04(+0.14%)
Feb 19, 2010 1454 1487 1446 1473 0 -2.06(-0.14%)
Feb 18, 2010 1456 1482 1446 1475 0 +14.05(+0.96%)
Feb 17, 2010 1465 1482 1446 1461 0 -3.12(-0.21%)
Feb 16, 2010 1440 1472 1439 1464 0 +29.27(+2.04%)
Feb 12, 2010 1435 1435 1435 0 +3.71(+0.26%)
Feb 11, 2010 1386 1441 1384 1431 0 +33.25(+2.38%)
Feb 10, 2010 1372 1427 1370 1398 0 -3.66(-0.26%)
Feb 09, 2010 1392 1423 1377 1401 0 +1.23(+0.09%)
Feb 08, 2010 1380 1434 1387 1400 0 -13.25(-0.94%)
Feb 05, 2010 1400 1429 1370 1413 0 +18.89(+1.35%)
Feb 04, 2010 1431 1448 1386 1395 0 -56.10(-3.87%)
Feb 03, 2010 1417 1469 1423 1451 0 +11.11(+0.77%)
Feb 02, 2010 1386 1454 1406 1440 0 +26.89(+1.90%)
Feb 01, 2010 1401 1428 1393 1413 0 +13.92(+1.00%)
Jan 29, 2010 1420 1435 1391 1399 0 -14.94(-1.06%)
Jan 28, 2010 1432 1440 1402 1414 0 -11.83(-0.83%)
Jan 27, 2010 1418 1434 1392 1425 0 +2.68(+0.19%)
Jan 26, 2010 1416 1447 1411 1423 0 -10.99(-0.77%)
Jan 25, 2010 1429 1453 1406 1434 0 +11.22(+0.79%)
Jan 22, 2010 1442 1466 1413 1423 0 -23.59(-1.63%)
Jan 21, 2010 1486 1497 1433 1446 0 -40.14(-2.70%)
Jan 20, 2010 1486 1506 1461 1486 0 -10.86(-0.73%)
Jan 19, 2010 1484 1509 1475 1497 0 +10.62(+0.71%)
Jan 15, 2010 1487 1487 1487 0 -9.11(-0.61%)
Jan 14, 2010 1492 1517 1475 1496 0 -2.91(-0.19%)
Jan 13, 2010 1487 1511 1465 1499 0 +16.76(+1.13%)
Jan 12, 2010 1480 1513 1458 1482 0 -23.34(-1.55%)
Jan 11, 2010 1507 1529 1487 1505 0 -5.03(-0.33%)
Jan 08, 2010 1480 1522 1489 1510 0 +0.44(+0.03%)
Jan 07, 2010 1489 1522 1478 1510 0 +17.31(+1.16%)
Jan 06, 2010 1493 1508 1475 1492 0 +2.81(+0.19%)
Jan 05, 2010 1483 1503 1462 1490 0 +11.40(+0.77%)
Jan 04, 2010 1475 1500 1457 1478 0 +21.11(+1.45%)
Dec 31, 2009 1457 1457 1457 0 -12.24(-0.83%)
Dec 30, 2009 1459 1481 1443 1469 0 +6.41(+0.44%)
Dec 29, 2009 1467 1490 1451 1463 0 -8.60(-0.58%)
Dec 28, 2009 1481 1496 1455 1472 0 -7.42(-0.50%)
Dec 24, 2009 1464 1489 1463 1479 0 +9.20(+0.63%)
Dec 23, 2009 1462 1480 1445 1470 0 +16.72(+1.15%)
Dec 22, 2009 1440 1464 1428 1453 0 +13.07(+0.91%)
Dec 21, 2009 1447 1464 1418 1440 0 +2.22(+0.15%)
Dec 18, 2009 1449 1465 1408 1438 0 -4.50(-0.31%)
Dec 17, 2009 1441 1467 1418 1442 0 -15.95(-1.09%)
Dec 16, 2009 1461 1485 1440 1458 0 +3.01(+0.21%)
Dec 15, 2009 1449 1478 1438 1455 0 -9.27(-0.63%)
Dec 14, 2009 1446 1472 1437 1464 0 +34.74(+2.43%)
Dec 11, 2009 1420 1439 1409 1430 0 +13.61(+0.96%)
Dec 10, 2009 1413 1433 1401 1416 0 +8.84(+0.63%)
Dec 09, 2009 1417 1430 1384 1407 0 -8.69(-0.61%)
Dec 08, 2009 1422 1438 1398 1416 0 -18.06(-1.26%)
Dec 07, 2009 1441 1459 1420 1434 0 -13.89(-0.96%)
Dec 04, 2009 1449 1467 1415 1448 0 +23.47(+1.65%)
Dec 03, 2009 1423 1457 1413 1424 0 -11.76(-0.82%)
Dec 02, 2009 1392 1447 1401 1436 0 +26.86(+1.91%)
Dec 01, 2009 1400 1432 1386 1409 0 +14.34(+1.03%)
Nov 30, 2009 1366 1404 1351 1395 0 +30.85(+2.26%)
Nov 27, 2009 1339 1388 1334 1364 0 -35.97(-2.57%)
Nov 25, 2009 1400 1400 1400 0 +10.44(+0.75%)
Nov 24, 2009 1380 1404 1364 1390 0 -2.09(-0.15%)
Nov 23, 2009 1380 1417 1371 1392 0 +14.72(+1.07%)
Nov 20, 2009 1370 1389 1352 1377 0 -7.97(-0.58%)
Nov 19, 2009 1389 1410 1360 1385 0 -25.62(-1.82%)
Nov 18, 2009 1411 1432 1384 1411 0 -1.26(-0.09%)
Nov 17, 2009 1409 1433 1390 1412 0 -6.50(-0.46%)
Nov 16, 2009 1395 1438 1384 1418 0 +27.11(+1.95%)
Nov 13, 2009 1364 1397 1361 1391 0 +27.88(+2.04%)
Nov 12, 2009 1384 1398 1354 1363 0 -26.68(-1.92%)
Nov 11, 2009 1387 1407 1364 1390 0 +13.51(+0.98%)
Nov 10, 2009 1383 1399 1355 1377 0 -14.43(-1.04%)
Nov 09, 2009 1368 1398 1359 1391 0 +39.63(+2.93%)
Nov 06, 2009 1337 1374 1321 1351 0 +9.50(+0.71%)
Nov 05, 2009 1326 1364 1304 1342 0 +22.97(+1.74%)
Nov 04, 2009 1343 1367 1307 1319 0 -11.54(-0.87%)
Nov 03, 2009 1297 1337 1285 1330 0 +19.81(+1.51%)
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.