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 31, 2013 1863 1950 1919 1925 0 -13.67(-0.71%)
Oct 30, 2013 1869 1958 1918 1939 0 -2.79(-0.14%)
Oct 29, 2013 1855 1961 1907 1942 0 +17.18(+0.89%)
Oct 28, 2013 1834 1940 1906 1925 0 +8.80(+0.46%)
Oct 25, 2013 1866 1958 1887 1916 0 -17.70(-0.92%)
Oct 24, 2013 1816 1943 1894 1933 0 +28.16(+1.48%)
Oct 23, 2013 1809 1918 1879 1905 0 +8.16(+0.43%)
Oct 22, 2013 1821 1920 1884 1897 0 +5.30(+0.28%)
Oct 21, 2013 1797 1910 1868 1892 0 +9.92(+0.53%)
Oct 18, 2013 1788 1894 1861 1882 0 +14.77(+0.79%)
Oct 17, 2013 1766 1872 1835 1867 0 +24.79(+1.35%)
Oct 16, 2013 1758 1851 1823 1842 0 +19.02(+1.04%)
Oct 15, 2013 1734 1838 1814 1823 0 -4.52(-0.25%)
Oct 14, 2013 1724 1834 1801 1828 0 +6.86(+0.38%)
Oct 11, 2013 1728 1834 1796 1821 0 +8.02(+0.44%)
Oct 10, 2013 1730 1824 1791 1813 0 +29.62(+1.66%)
Oct 09, 2013 1714 1802 1763 1783 0 +2.90(+0.16%)
Oct 08, 2013 1723 1816 1767 1780 0 -25.88(-1.43%)
Oct 07, 2013 1720 1827 1793 1806 0 -11.75(-0.65%)
Oct 04, 2013 1733 1832 1795 1818 0 +11.39(+0.63%)
Oct 03, 2013 1752 1839 1792 1807 0 -22.83(-1.25%)
Oct 02, 2013 1759 1850 1815 1830 0 -12.83(-0.70%)
Oct 01, 2013 1746 1855 1814 1842 0 +77.84(+4.41%)
Sep 27, 2013 1686 1776 1753 1765 0 -6.32(-0.36%)
Sep 26, 2013 1674 1779 1754 1771 0 +11.35(+0.65%)
Sep 25, 2013 1678 1771 1744 1760 0 +9.69(+0.55%)
Sep 24, 2013 1680 1775 1741 1750 0 +48.45(+2.85%)
Sep 23, 2013 1619 1726 1686 1701 0 -67.93(-3.84%)
Sep 20, 2013 1714 1799 1755 1769 0 -12.93(-0.73%)
Sep 19, 2013 1703 1801 1766 1782 0 +6.57(+0.37%)
Sep 18, 2013 1656 1781 1723 1776 0 +36.24(+2.08%)
Sep 17, 2013 1659 1748 1722 1739 0 +9.94(+0.57%)
Sep 16, 2013 1669 1751 1716 1729 0 +7.43(+0.43%)
Sep 13, 2013 1639 1735 1708 1722 0 +2.75(+0.16%)
Sep 12, 2013 1647 1738 1709 1719 0 -1.00(-0.06%)
Sep 11, 2013 1636 1731 1704 1720 0 +4.22(+0.25%)
Sep 10, 2013 1623 1725 1696 1716 0 +12.61(+0.74%)
Sep 09, 2013 1591 1716 1679 1703 0 +20.52(+1.22%)
Sep 06, 2013 1599 1701 1662 1683 0 +20.23(+1.22%)
Sep 05, 2013 1585 1679 1653 1663 0 -4.38(-0.26%)
Sep 04, 2013 1560 1680 1640 1667 0 +18.63(+1.13%)
Sep 03, 2013 1607 1688 1637 1648 0 +3.54(+0.22%)
Aug 30, 2013 1645 1645 1645 0 -19.85(-1.19%)
Aug 29, 2013 1572 1672 1648 1665 0 +9.57(+0.58%)
Aug 28, 2013 1564 1673 1638 1655 0 +1.06(+0.06%)
Aug 27, 2013 1569 1680 1646 1654 0 -27.32(-1.62%)
Aug 26, 2013 1617 1699 1674 1681 0 -7.56(-0.45%)
Aug 23, 2013 1601 1697 1665 1689 0 +14.29(+0.85%)
Aug 22, 2013 1586 1690 1657 1675 0 -2.15(-0.13%)
Aug 21, 2013 1588 1696 1664 1677 0 -5.93(-0.35%)
Aug 20, 2013 1578 1694 1647 1683 0 +29.19(+1.77%)
Aug 19, 2013 1579 1680 1644 1654 0 -15.95(-0.96%)
Aug 16, 2013 1612 1703 1663 1670 0 -13.11(-0.78%)
Aug 15, 2013 1607 1703 1670 1683 0 -25.69(-1.50%)
Aug 14, 2013 1642 1726 1697 1708 0 -5.77(-0.34%)
Aug 13, 2013 1625 1731 1690 1714 0 +1.94(+0.11%)
Aug 12, 2013 1622 1722 1691 1712 0 +9.00(+0.53%)
Aug 09, 2013 1619 1717 1685 1703 0 +9.21(+0.54%)
Aug 08, 2013 1619 1707 1677 1694 0 +6.16(+0.36%)
Aug 07, 2013 1603 1702 1670 1688 0 -4.77(-0.28%)
Aug 06, 2013 1610 1706 1678 1693 0 -6.52(-0.38%)
Aug 05, 2013 1619 1716 1688 1699 0 -7.83(-0.46%)
Aug 02, 2013 1632 1717 1692 1707 0 -1.34(-0.08%)
Aug 01, 2013 1640 1731 1694 1708 0 +2.74(+0.16%)
Jul 31, 2013 1626 1726 1680 1706 0 -10.61(-0.62%)
Jul 30, 2013 1627 1729 1698 1716 0 +14.14(+0.83%)
Jul 29, 2013 1638 1724 1696 1702 0 -11.50(-0.67%)
Jul 26, 2013 1634 1727 1696 1714 0 -5.96(-0.35%)
Jul 25, 2013 1627 1736 1692 1720 0 +8.52(+0.50%)
Jul 24, 2013 1738 1741 1702 1711 0 -22.12(-1.28%)
Jul 23, 2013 1734 1742 1722 1733 0 +3.63(+0.21%)
Jul 22, 2013 1725 1737 1715 1729 0 +3.10(+0.18%)
Jul 19, 2013 1633 1735 1709 1726 0 +0.17(+0.01%)
Jul 18, 2013 1717 1736 1710 1726 0 +16.74(+0.98%)
Jul 17, 2013 1632 1720 1696 1709 0 +7.30(+0.43%)
Jul 16, 2013 1637 1722 1692 1702 0 -8.54(-0.50%)
Jul 15, 2013 1630 1726 1691 1711 0 +5.14(+0.30%)
Jul 12, 2013 1614 1717 1693 1706 0 +0.04(+0.00%)
Jul 11, 2013 1616 1711 1683 1706 0 +32.47(+1.94%)
Jul 10, 2013 1592 1687 1660 1673 0 +1.16(+0.07%)
Jul 09, 2013 1586 1679 1650 1672 0 +17.12(+1.03%)
Jul 08, 2013 1585 1676 1644 1655 0 +0.36(+0.02%)
Jul 05, 2013 1596 1679 1625 1654 0 -10.74(-0.64%)
Jul 03, 2013 1665 1665 1665 0 -4.67(-0.28%)
Jul 02, 2013 1592 1692 1653 1670 0 -7.10(-0.42%)
Jul 01, 2013 1613 1704 1662 1677 0 -5.28(-0.31%)
Jun 28, 2013 1676 1695 1656 1682 0 +13.37(+0.80%)
Jun 26, 2013 1585 1685 1654 1669 0 +19.95(+1.21%)
Jun 25, 2013 1555 1657 1612 1649 0 +34.98(+2.17%)
Jun 24, 2013 1544 1641 1583 1614 0 -20.16(-1.23%)
Jun 21, 2013 1578 1663 1618 1634 0 -10.71(-0.65%)
Jun 20, 2013 1601 1684 1634 1645 0 -48.28(-2.85%)
Jun 19, 2013 1637 1724 1683 1693 0 -19.50(-1.14%)
Jun 18, 2013 1632 1727 1693 1713 0 +4.93(+0.29%)
Jun 17, 2013 1627 1729 1695 1708 0 +3.70(+0.22%)
Jun 14, 2013 1632 1726 1686 1704 0 -3.00(-0.18%)
Jun 13, 2013 1604 1718 1672 1707 0 +27.62(+1.64%)
Jun 12, 2013 1639 1719 1671 1679 0 -47.24(-2.74%)
Jun 11, 2013 1646 1750 1698 1727 0 -9.37(-0.54%)
Jun 10, 2013 1660 1750 1713 1736 0 +9.25(+0.54%)
Jun 07, 2013 1643 1743 1704 1727 0 +4.83(+0.28%)
Jun 06, 2013 1600 1724 1672 1722 0 +31.36(+1.86%)
Jun 05, 2013 1641 1731 1677 1690 0 -35.46(-2.05%)
Jun 04, 2013 1656 1750 1714 1726 0 -3.28(-0.19%)
Jun 03, 2013 1669 1757 1711 1729 0 -11.85(-0.68%)
May 31, 2013 1667 1765 1725 1741 0 -7.39(-0.42%)
May 30, 2013 1670 1773 1730 1748 0 -1.80(-0.10%)
May 29, 2013 1692 1786 1732 1750 0 -32.02(-1.80%)
May 28, 2013 1719 1817 1762 1782 0 +3.19(+0.18%)
May 24, 2013 1779 1779 1779 0 -27.59(-1.53%)
May 23, 2013 1739 1828 1760 1807 0 -25.97(-1.42%)
May 22, 2013 1809 1894 1810 1833 0 -62.33(-3.29%)
May 21, 2013 1811 1906 1870 1895 0 +14.18(+0.75%)
May 20, 2013 1798 1908 1870 1881 0 -5.66(-0.30%)
May 17, 2013 1880 1897 1865 1886 0 +11.94(+0.64%)
May 16, 2013 1785 1894 1856 1875 0 -2.91(-0.15%)
May 15, 2013 1792 1889 1852 1877 0 +4.24(+0.23%)
May 13, 2013 1799 1886 1856 1873 0 +0.73(+0.04%)
May 10, 2013 1782 1882 1855 1872 0 +6.65(+0.36%)
May 09, 2013 1791 1890 1850 1866 0 -14.17(-0.75%)
May 08, 2013 1788 1891 1856 1880 0 +7.58(+0.40%)
May 07, 2013 1770 1883 1844 1872 0 +21.70(+1.17%)
May 06, 2013 1672 1862 1815 1851 0 +30.26(+1.66%)
May 03, 2013 1739 1827 1798 1820 0 +18.01(+1.00%)
May 02, 2013 1712 1811 1779 1802 0 +16.32(+0.91%)
May 01, 2013 1716 1817 1778 1786 0 -17.44(-0.97%)
Apr 30, 2013 1710 1809 1775 1804 0 +17.96(+1.01%)
Apr 29, 2013 1698 1804 1762 1786 0 +10.76(+0.61%)
Apr 26, 2013 1788 1798 1765 1775 0 -16.02(-0.89%)
Apr 25, 2013 1704 1805 1765 1791 0 +18.57(+1.05%)
Apr 24, 2013 1693 1785 1752 1772 0 +10.63(+0.60%)
Apr 23, 2013 1683 1774 1744 1762 0 +15.43(+0.88%)
Apr 22, 2013 1662 1762 1720 1746 0 +12.03(+0.69%)
Apr 19, 2013 1637 1747 1706 1734 0 +16.33(+0.95%)
Apr 18, 2013 1638 1738 1703 1718 0 +0.70(+0.04%)
Apr 17, 2013 1655 1751 1701 1717 0 -60.14(-3.38%)
Apr 16, 2013 1674 1790 1746 1777 0 +29.90(+1.71%)
Apr 15, 2013 1698 1803 1742 1747 0 -51.57(-2.87%)
Apr 12, 2013 1714 1814 1774 1799 0 -8.68(-0.48%)
Apr 11, 2013 1724 1823 1782 1808 0 +13.32(+0.74%)
Apr 10, 2013 1698 1810 1764 1794 0 +31.10(+1.76%)
Apr 09, 2013 1684 1780 1741 1763 0 +13.38(+0.76%)
Apr 08, 2013 1636 1755 1710 1750 0 +38.28(+2.24%)
Apr 05, 2013 1618 1721 1687 1712 0 -3.84(-0.22%)
Apr 04, 2013 1632 1729 1696 1715 0 +8.93(+0.52%)
Apr 03, 2013 1652 1740 1700 1706 0 -18.83(-1.09%)
Apr 02, 2013 1659 1748 1714 1725 0 -1.75(-0.10%)
Apr 01, 2013 1654 1746 1706 1727 0 -7.09(-0.41%)
Mar 28, 2013 1734 1734 1734 0 -1.43(-0.08%)
Mar 27, 2013 1654 1747 1718 1736 0 -6.37(-0.37%)
Mar 26, 2013 1643 1754 1724 1742 0 +10.91(+0.63%)
Mar 25, 2013 1665 1755 1724 1731 0 -4.33(-0.25%)
Mar 22, 2013 1651 1748 1719 1735 0 +5.34(+0.31%)
Mar 21, 2013 1643 1750 1721 1730 0 -3.07(-0.18%)
Mar 20, 2013 1656 1748 1712 1733 0 +5.83(+0.34%)
Mar 19, 2013 1668 1753 1712 1727 0 -17.13(-0.98%)
Mar 18, 2013 1650 1757 1724 1744 0 -5.63(-0.32%)
Mar 15, 2013 1677 1767 1738 1750 0 -7.97(-0.45%)
Mar 14, 2013 1663 1770 1743 1758 0 +7.51(+0.43%)
Mar 13, 2013 1678 1765 1741 1750 0 -7.30(-0.42%)
Mar 12, 2013 1674 1771 1746 1758 0 -3.21(-0.18%)
Mar 11, 2013 1685 1771 1746 1761 0 +8.29(+0.47%)
Mar 08, 2013 1666 1769 1739 1753 0 +4.84(+0.28%)
Mar 07, 2013 1667 1763 1733 1748 0 +11.37(+0.65%)
Mar 06, 2013 1660 1751 1719 1736 0 +2.52(+0.15%)
Mar 05, 2013 1658 1749 1717 1734 0 +12.14(+0.71%)
Mar 04, 2013 1632 1734 1694 1722 0 +11.72(+0.69%)
Mar 01, 2013 1623 1730 1688 1710 0 -39.44(-2.25%)
Feb 28, 2013 1745 1771 1735 1750 0 +6.03(+0.35%)
Feb 27, 2013 1666 1760 1728 1744 0 -7.68(-0.44%)
Feb 26, 2013 1653 1761 1721 1751 0 +16.93(+0.98%)
Feb 22, 2013 1658 1753 1711 1734 0 +1.03(+0.06%)
Feb 21, 2013 1652 1751 1694 1733 0 -0.18(-0.01%)
Feb 20, 2013 1683 1780 1723 1733 0 -72.73(-4.03%)
Feb 15, 2013 1806 1806 1806 0 -26.62(-1.45%)
Feb 14, 2013 1724 1848 1796 1833 0 +32.93(+1.83%)
Feb 13, 2013 1698 1811 1758 1800 0 +33.38(+1.89%)
Feb 12, 2013 1663 1788 1744 1766 0 +21.34(+1.22%)
Feb 11, 2013 1626 1757 1700 1745 0 +33.97(+1.99%)
Feb 08, 2013 1629 1732 1692 1711 0 -14.13(-0.82%)
Feb 07, 2013 1655 1753 1705 1725 0 -6.23(-0.36%)
Feb 06, 2013 1633 1745 1711 1732 0 +5.11(+0.30%)
Feb 04, 2013 1663 1754 1714 1726 0 -19.84(-1.14%)
Feb 01, 2013 1618 1758 1699 1746 0 +46.49(+2.74%)
Jan 31, 2013 1632 1722 1685 1700 0 -5.20(-0.30%)
Jan 30, 2013 1631 1722 1656 1705 0 -11.32(-0.66%)
Jan 29, 2013 1641 1734 1703 1716 0 -2.15(-0.13%)
Jan 28, 2013 1629 1730 1702 1718 0 -5.17(-0.30%)
Jan 25, 2013 1640 1737 1695 1724 0 +10.71(+0.63%)
Jan 24, 2013 1615 1732 1693 1713 0 +10.91(+0.64%)
Jan 23, 2013 1626 1716 1685 1702 0 +1.60(+0.09%)
Jan 22, 2013 1599 1708 1679 1700 0 +19.36(+1.15%)
Jan 18, 2013 1681 1681 1681 0 +2.68(+0.16%)
Jan 17, 2013 1600 1697 1664 1678 0 +7.30(+0.44%)
Jan 16, 2013 1577 1684 1640 1671 0 +6.45(+0.39%)
Jan 15, 2013 1648 1676 1641 1665 0 +14.61(+0.89%)
Jan 14, 2013 1571 1663 1634 1650 0 +1.81(+0.11%)
Jan 12, 2013 1556 1663 1632 1648 0 +0.00(+0.00%)
Jan 11, 2013 1556 1663 1632 1648 0 +7.76(+0.47%)
Jan 10, 2013 1569 1665 1632 1640 0 -12.81(-0.77%)
Jan 09, 2013 1567 1667 1640 1653 0 +4.88(+0.30%)
Jan 08, 2013 1556 1668 1629 1648 0 +4.15(+0.25%)
Jan 07, 2013 1636 1653 1621 1644 0 +6.50(+0.40%)
Jan 04, 2013 1619 1650 1612 1638 0 +24.66(+1.53%)
Jan 03, 2013 1616 1630 1602 1613 0 +2.36(+0.15%)
Jan 02, 2013 1532 1622 1573 1611 0 +32.26(+2.04%)
Dec 31, 2012 1578 1578 1578 0 +21.82(+1.40%)
Dec 28, 2012 1552 1570 1546 1557 0 -5.39(-0.35%)
Dec 27, 2012 1485 1573 1541 1562 0 -0.29(-0.02%)
Dec 26, 2012 1491 1583 1553 1562 0 -7.33(-0.47%)
Dec 24, 2012 1570 1570 1570 0 -1.46(-0.09%)
Dec 21, 2012 1486 1587 1547 1571 0 -36.81(-2.29%)
Dec 20, 2012 1521 1620 1587 1608 0 +6.37(+0.40%)
Dec 19, 2012 1516 1614 1584 1601 0 +4.19(+0.26%)
Dec 18, 2012 1502 1602 1573 1597 0 +17.56(+1.11%)
Dec 17, 2012 1496 1588 1563 1580 0 +4.08(+0.26%)
Dec 14, 2012 1497 1591 1566 1576 0 -5.68(-0.36%)
Dec 13, 2012 1499 1597 1570 1581 0 -9.01(-0.57%)
Dec 12, 2012 1514 1607 1579 1590 0 -1.58(-0.10%)
Dec 11, 2012 1500 1602 1579 1592 0 +2.64(+0.17%)
Dec 10, 2012 1505 1600 1572 1589 0 +9.79(+0.62%)
Dec 07, 2012 1570 1589 1559 1580 0 +15.49(+0.99%)
Dec 06, 2012 1489 1574 1550 1564 0 -0.63(-0.04%)
Dec 05, 2012 1491 1582 1551 1565 0 -5.54(-0.35%)
Dec 04, 2012 1494 1582 1558 1570 0 +6.19(+0.40%)
Nov 30, 2012 1485 1582 1548 1564 0 +8.25(+0.53%)
Nov 29, 2012 1468 1564 1538 1556 0 +15.48(+1.01%)
Nov 28, 2012 1440 1547 1514 1540 0 +4.81(+0.31%)
Nov 27, 2012 1441 1554 1515 1535 0 +1.42(+0.09%)
Nov 26, 2012 1452 1546 1518 1534 0 -6.08(-0.39%)
Nov 24, 2012 1445 1548 1521 1540 0 +0.00(+0.00%)
Nov 23, 2012 1445 1548 1521 1540 0 +10.97(+0.72%)
Nov 21, 2012 1529 1529 1529 0 +4.35(+0.29%)
Nov 20, 2012 1441 1532 1501 1525 0 +8.43(+0.56%)
Nov 19, 2012 1435 1528 1499 1516 0 +18.38(+1.23%)
Nov 16, 2012 1399 1509 1474 1498 0 +11.86(+0.80%)
Nov 15, 2012 1398 1507 1466 1486 0 -3.00(-0.20%)
Nov 14, 2012 1432 1528 1479 1489 0 -28.05(-1.85%)
Nov 13, 2012 1434 1534 1502 1517 0 -6.80(-0.45%)
Nov 12, 2012 1526 1541 1509 1524 0 +4.06(+0.27%)
Nov 09, 2012 1521 1537 1506 1520 0 -4.22(-0.28%)
Nov 08, 2012 1456 1556 1510 1524 0 -12.91(-0.84%)
Nov 07, 2012 1467 1565 1527 1537 0 -30.50(-1.95%)
Nov 06, 2012 1484 1580 1553 1568 0 +3.84(+0.25%)
Nov 05, 2012 1479 1575 1543 1564 0 +5.77(+0.37%)
Nov 02, 2012 1468 1580 1541 1558 0 +4.41(+0.28%)
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.