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, 2014 2418 2433 2389 2422 0 +33.85(+1.42%)
Oct 30, 2014 2372 2405 2356 2388 0 +6.64(+0.28%)
Oct 28, 2014 2356 2395 2331 2382 0 +28.04(+1.19%)
Oct 27, 2014 2340 2365 2332 2354 0 +2.86(+0.12%)
Oct 24, 2014 2351 2361 2326 2351 0 +7.26(+0.31%)
Oct 23, 2014 2335 2363 2316 2343 0 +14.90(+0.64%)
Oct 21, 2014 2315 2342 2299 2329 0 +34.84(+1.52%)
Oct 20, 2014 2263 2299 2254 2294 0 +30.36(+1.34%)
Oct 17, 2014 2274 2294 2247 2263 0 +18.89(+0.84%)
Oct 16, 2014 2195 2266 2180 2244 0 +21.54(+0.97%)
Oct 15, 2014 2230 2261 2165 2223 0 -38.42(-1.70%)
Oct 14, 2014 2261 2301 2225 2261 0 +8.30(+0.37%)
Oct 13, 2014 2291 2316 2239 2253 0 -34.52(-1.51%)
Oct 10, 2014 2300 2323 2274 2288 0 -16.96(-0.74%)
Oct 09, 2014 2334 2352 2295 2305 0 -27.50(-1.18%)
Oct 08, 2014 2296 2336 2273 2332 0 +35.98(+1.57%)
Oct 07, 2014 2313 2339 2281 2296 0 -23.91(-1.03%)
Oct 06, 2014 2332 2349 2312 2320 0 -4.99(-0.21%)
Oct 03, 2014 2309 2347 2300 2325 0 +29.00(+1.26%)
Oct 02, 2014 2286 2312 2271 2296 0 +5.09(+0.22%)
Oct 01, 2014 2314 2327 2274 2291 0 -18.37(-0.80%)
Sep 30, 2014 2312 2332 2292 2309 0 -6.13(-0.26%)
Sep 29, 2014 2315 2338 2286 2315 0 -16.19(-0.69%)
Sep 26, 2014 2303 2340 2290 2332 0 +24.24(+1.05%)
Sep 25, 2014 2325 2337 2292 2307 0 -71.17(-2.99%)
Sep 19, 2014 2392 2400 2367 2378 0 -9.19(-0.38%)
Sep 18, 2014 2396 2408 2370 2388 0 +4.02(+0.17%)
Sep 17, 2014 2393 2419 2370 2384 0 -5.83(-0.24%)
Sep 16, 2014 2368 2400 2360 2389 0 +17.92(+0.76%)
Sep 15, 2014 2390 2400 2360 2372 0 -14.21(-0.60%)
Sep 12, 2014 2421 2428 2377 2386 0 -36.11(-1.49%)
Sep 11, 2014 2413 2437 2400 2422 0 +184.94(+8.27%)
Sep 10, 2014 1616 2254 2228 2237 0 -8.89(-0.40%)
Sep 09, 2014 1630 2262 2240 2246 0 -11.24(-0.50%)
Sep 08, 2014 1638 2267 2246 2257 0 +2.30(+0.10%)
Sep 05, 2014 1644 2261 2240 2255 0 +0.92(+0.04%)
Sep 04, 2014 2180 2269 2242 2254 0 -4.20(-0.19%)
Sep 03, 2014 1664 2274 2250 2258 0 +0.86(+0.04%)
Sep 02, 2014 1651 2271 2246 2257 0 +1.55(+0.07%)
Aug 29, 2014 2256 2256 2256 0 +3.72(+0.17%)
Aug 28, 2014 1628 2269 2246 2252 0 -13.70(-0.60%)
Aug 27, 2014 1640 2274 2255 2266 0 +3.11(+0.14%)
Aug 26, 2014 1629 2272 2247 2263 0 +9.99(+0.44%)
Aug 25, 2014 1661 2274 2242 2253 0 -6.85(-0.30%)
Aug 22, 2014 1654 2270 2240 2259 0 +0.31(+0.01%)
Aug 21, 2014 1626 2269 2243 2259 0 +7.38(+0.33%)
Aug 20, 2014 1618 2258 2234 2252 0 +4.87(+0.22%)
Aug 19, 2014 1640 2260 2235 2247 0 +0.81(+0.04%)
Aug 18, 2014 1610 2255 2231 2246 0 +16.45(+0.74%)
Aug 15, 2014 1624 2247 2218 2230 0 +5.48(+0.25%)
Aug 14, 2014 1597 2236 2211 2224 0 -5.67(-0.25%)
Aug 13, 2014 1608 2239 2205 2230 0 +19.94(+0.90%)
Aug 12, 2014 2132 2226 2197 2210 0 -1.72(-0.08%)
Aug 11, 2014 1595 2219 2196 2212 0 +15.97(+0.73%)
Aug 08, 2014 2109 2201 2177 2196 0 +10.83(+0.50%)
Aug 07, 2014 2104 2195 2167 2185 0 +6.01(+0.28%)
Aug 06, 2014 2091 2189 2153 2179 0 +1.67(+0.08%)
Aug 05, 2014 2114 2207 2163 2177 0 -6.98(-0.32%)
Aug 04, 2014 1538 2192 2163 2184 0 +17.00(+0.78%)
Aug 01, 2014 1573 2190 2156 2167 0 +3.06(+0.14%)
Jul 31, 2014 2180 2191 2160 2164 0 -43.16(-1.96%)
Jul 23, 2014 1577 2211 2179 2207 0 +26.01(+1.19%)
Jul 22, 2014 1534 2190 2167 2181 0 +8.56(+0.39%)
Jul 21, 2014 1571 2184 2160 2173 0 -0.81(-0.04%)
Jul 18, 2014 1556 2179 2149 2173 0 +18.81(+0.87%)
Jul 17, 2014 1499 2170 2146 2155 0 -1.66(-0.08%)
Jul 16, 2014 1527 2163 2145 2156 0 +0.52(+0.02%)
Jul 15, 2014 1556 2168 2140 2156 0 -3.21(-0.15%)
Jul 14, 2014 1554 2167 2146 2159 0 +6.17(+0.29%)
Jul 11, 2014 1517 2164 2144 2153 0 -0.14(-0.01%)
Jul 10, 2014 1538 2163 2130 2153 0 +2.78(+0.13%)
Jul 09, 2014 1540 2158 2133 2150 0 +5.29(+0.25%)
Jul 08, 2014 1488 2154 2128 2145 0 -2.21(-0.10%)
Jul 07, 2014 1542 2159 2135 2147 0 +2.24(+0.10%)
Jul 03, 2014 2145 2145 2145 0 -5.21(-0.24%)
Jul 02, 2014 1533 2160 2131 2150 0 +7.73(+0.36%)
Jul 01, 2014 1538 2157 2127 2142 0 +5.81(+0.27%)
Jun 30, 2014 1516 2148 2123 2136 0 -4.59(-0.21%)
Jun 27, 2014 1469 2149 2125 2141 0 +2.39(+0.11%)
Jun 26, 2014 1531 2147 2119 2139 0 -0.35(-0.02%)
Jun 25, 2014 1533 2150 2126 2139 0 +0.41(+0.02%)
Jun 24, 2014 1517 2154 2130 2139 0 -1.23(-0.06%)
Jun 23, 2014 1540 2153 2131 2140 0 -2.23(-0.10%)
Jun 20, 2014 1535 2150 2122 2142 0 +8.78(+0.41%)
Jun 19, 2014 1527 2142 2123 2133 0 +2.95(+0.14%)
Jun 18, 2014 1524 2137 2120 2130 0 +1.90(+0.09%)
Jun 17, 2014 1524 2142 2115 2128 0 -5.56(-0.26%)
Jun 16, 2014 1565 2147 2125 2134 0 -4.50(-0.21%)
Jun 13, 2014 1500 2147 2119 2138 0 +7.61(+0.36%)
Jun 12, 2014 1530 2143 2116 2131 0 -4.93(-0.23%)
Jun 11, 2014 1570 2152 2125 2136 0 -11.46(-0.53%)
Jun 10, 2014 2076 2163 2137 2147 0 -15.88(-0.73%)
Jun 06, 2014 2153 2173 2139 2163 0 +15.68(+0.73%)
Jun 05, 2014 2127 2154 2110 2147 0 +28.59(+1.35%)
Jun 04, 2014 2106 2127 2095 2119 0 +7.71(+0.37%)
Jun 03, 2014 2012 2121 2093 2111 0 +7.05(+0.34%)
Jun 02, 2014 2099 2125 2086 2104 0 -13.23(-0.62%)
May 30, 2014 2123 2138 2105 2117 0 -4.93(-0.23%)
May 29, 2014 2047 2138 2105 2122 0 -1.33(-0.06%)
May 28, 2014 2026 2136 2111 2124 0 -3.29(-0.15%)
May 27, 2014 2044 2143 2108 2127 0 +10.08(+0.48%)
May 23, 2014 2117 2117 2117 0 +17.22(+0.82%)
May 22, 2014 2093 2109 2083 2100 0 +10.28(+0.49%)
May 21, 2014 2084 2102 2072 2089 0 +11.19(+0.54%)
May 20, 2014 2017 2105 2064 2078 0 -9.96(-0.48%)
May 19, 2014 2080 2102 2068 2088 0 +10.04(+0.48%)
May 16, 2014 2077 2088 2060 2078 0 +2.21(+0.11%)
May 15, 2014 1999 2091 2054 2076 0 -18.27(-0.87%)
May 14, 2014 2013 2106 2081 2094 0 +1.10(+0.05%)
May 13, 2014 2005 2123 2087 2093 0 -11.52(-0.55%)
May 12, 2014 2013 2115 2083 2105 0 +19.30(+0.93%)
May 09, 2014 1996 2092 2063 2085 0 +4.26(+0.20%)
May 08, 2014 1996 2100 2061 2081 0 +119.11(+6.07%)
May 07, 2014 1888 1982 1934 1962 0 -28.22(-1.42%)
May 06, 2014 1809 2009 1981 1990 0 -10.37(-0.52%)
May 05, 2014 1995 2011 1981 2000 0 +0.03(+0.00%)
May 02, 2014 1998 2019 1987 2000 0 +0.19(+0.01%)
May 01, 2014 1986 2007 1973 2000 0 +16.37(+0.83%)
Apr 30, 2014 1896 2002 1964 1984 0 -8.38(-0.42%)
Apr 29, 2014 1900 2005 1972 1992 0 +15.99(+0.81%)
Apr 28, 2014 1916 2003 1954 1976 0 -14.75(-0.74%)
Apr 25, 2014 1900 2025 1979 1991 0 -28.54(-1.41%)
Apr 24, 2014 1955 2036 1994 2020 0 +9.60(+0.48%)
Apr 23, 2014 1931 2028 1998 2010 0 -13.33(-0.66%)
Apr 22, 2014 1924 2042 1999 2023 0 +7.09(+0.35%)
Apr 21, 2014 1939 2025 1990 2016 0 +6.31(+0.31%)
Apr 17, 2014 2010 2010 2010 0 +3.46(+0.17%)
Apr 16, 2014 1895 2016 1959 2006 0 +49.66(+2.54%)
Apr 15, 2014 1886 1972 1921 1957 0 -1.00(-0.05%)
Apr 14, 2014 1968 1979 1937 1958 0 -4.29(-0.22%)
Apr 11, 2014 1881 1990 1951 1962 0 -22.37(-1.13%)
Apr 10, 2014 1935 2022 1974 1984 0 -25.77(-1.28%)
Apr 09, 2014 1917 2021 1977 2010 0 +25.24(+1.27%)
Apr 08, 2014 1899 1995 1958 1985 0 +14.40(+0.73%)
Apr 07, 2014 1917 2007 1955 1971 0 -26.48(-1.33%)
Apr 04, 2014 1940 2030 1987 1997 0 -10.09(-0.50%)
Apr 03, 2014 1952 2033 1996 2007 0 -7.83(-0.39%)
Apr 02, 2014 1903 2037 1993 2015 0 +1.67(+0.08%)
Apr 01, 2014 1911 2025 1988 2013 0 +11.38(+0.57%)
Mar 31, 2014 1923 2012 1980 2002 0 +12.50(+0.63%)
Mar 28, 2014 1919 2012 1979 1989 0 +0.20(+0.01%)
Mar 27, 2014 1901 2008 1974 1989 0 -7.63(-0.38%)
Mar 26, 2014 1946 2033 1985 1997 0 -18.91(-0.94%)
Mar 25, 2014 1904 2032 1993 2016 0 +14.19(+0.71%)
Mar 24, 2014 1921 2045 1982 2002 0 -26.54(-1.31%)
Mar 21, 2014 2035 2056 2015 2028 0 +9.32(+0.46%)
Mar 20, 2014 1944 2039 1999 2019 0 +4.95(+0.25%)
Mar 19, 2014 1974 2052 1997 2014 0 -33.20(-1.62%)
Mar 18, 2014 1967 2063 2023 2047 0 +0.13(+0.01%)
Mar 17, 2014 1961 2069 2031 2047 0 +7.73(+0.38%)
Mar 14, 2014 1979 2075 2029 2039 0 -20.23(-0.98%)
Mar 13, 2014 1992 2093 2049 2059 0 -16.42(-0.79%)
Mar 12, 2014 1998 2096 2048 2076 0 -10.59(-0.51%)
Mar 11, 2014 2031 2119 2074 2086 0 -15.80(-0.75%)
Mar 10, 2014 2043 2127 2078 2102 0 -8.33(-0.39%)
Mar 07, 2014 2046 2140 2092 2111 0 -9.61(-0.45%)
Mar 06, 2014 2050 2145 2104 2120 0 +6.94(+0.33%)
Mar 05, 2014 2023 2124 2094 2113 0 +10.53(+0.50%)
Mar 04, 2014 1982 2116 2077 2103 0 +29.64(+1.43%)
Mar 03, 2014 1962 2086 2044 2073 0 +3.24(+0.16%)
Feb 28, 2014 2066 2085 2050 2070 0 +7.25(+0.35%)
Feb 27, 2014 1946 2075 2041 2063 0 +11.42(+0.56%)
Feb 26, 2014 1978 2072 2036 2051 0 +1.94(+0.09%)
Feb 25, 2014 1957 2068 2031 2049 0 +2.61(+0.13%)
Feb 24, 2014 1975 2078 2040 2047 0 -8.52(-0.41%)
Feb 21, 2014 1976 2075 2037 2055 0 -1.10(-0.05%)
Feb 20, 2014 1976 2073 2045 2056 0 -1.34(-0.07%)
Feb 19, 2014 1992 2086 2046 2058 0 -8.78(-0.42%)
Feb 18, 2014 2063 2079 2040 2066 0 +17.99(+0.88%)
Feb 14, 2014 2048 2048 2048 0 +7.66(+0.38%)
Feb 13, 2014 1911 2053 2006 2041 0 +9.97(+0.49%)
Feb 12, 2014 2031 2047 2013 2031 0 +7.89(+0.39%)
Feb 11, 2014 1924 2040 2000 2023 0 +16.48(+0.82%)
Feb 10, 2014 1947 2037 1980 2006 0 -6.17(-0.31%)
Feb 07, 2014 1905 2023 1986 2012 0 +29.26(+1.48%)
Feb 06, 2014 1877 1998 1952 1983 0 +24.25(+1.24%)
Feb 05, 2014 1866 1974 1929 1959 0 -12.58(-0.64%)
Feb 04, 2014 1868 1987 1945 1972 0 +19.71(+1.01%)
Feb 03, 2014 1934 2022 1934 1952 0 -62.27(-3.09%)
Jan 31, 2014 2003 2034 1988 2014 0 -4.44(-0.22%)
Jan 30, 2014 1906 2033 1986 2019 0 +28.15(+1.41%)
Jan 29, 2014 1989 2015 1965 1990 0 +0.60(+0.03%)
Jan 28, 2014 1968 2004 1957 1990 0 +9.52(+0.48%)
Jan 27, 2014 1928 2018 1954 1980 0 -18.28(-0.91%)
Jan 24, 2014 1959 2042 1979 1999 0 -43.06(-2.11%)
Jan 23, 2014 1968 2059 2013 2042 0 -2.27(-0.11%)
Jan 22, 2014 1940 2052 2009 2044 0 +22.78(+1.13%)
Jan 21, 2014 1946 2035 1996 2021 0 +10.92(+0.54%)
Jan 17, 2014 2010 2010 2010 0 -18.84(-0.93%)
Jan 16, 2014 1960 2046 2018 2029 0 -6.23(-0.31%)
Jan 15, 2014 1954 2048 2021 2035 0 +5.66(+0.28%)
Jan 14, 2014 1943 2043 2007 2030 0 +16.34(+0.81%)
Jan 13, 2014 1915 2048 2003 2013 0 -29.03(-1.42%)
Jan 10, 2014 2038 2053 2020 2042 0 +11.34(+0.56%)
Jan 09, 2014 1971 2054 2014 2031 0 -10.68(-0.52%)
Jan 08, 2014 1963 2057 2012 2042 0 -1.09(-0.05%)
Jan 07, 2014 1963 2068 2028 2043 0 -1.39(-0.07%)
Jan 06, 2014 1964 2065 2021 2044 0 -4.98(-0.24%)
Jan 03, 2014 1957 2065 2024 2049 0 +22.73(+1.12%)
Jan 02, 2014 1941 2040 1994 2026 0 +14.11(+0.70%)
Dec 31, 2013 2012 2012 2012 0 +15.02(+0.75%)
Dec 30, 2013 1946 2036 1986 1997 0 -26.07(-1.29%)
Dec 27, 2013 1959 2041 2012 2023 0 -13.93(-0.68%)
Dec 26, 2013 1958 2065 2026 2037 0 -2.91(-0.14%)
Dec 24, 2013 2040 2040 2040 0 -2.29(-0.11%)
Dec 23, 2013 1968 2062 2025 2042 0 +15.45(+0.76%)
Dec 20, 2013 2033 2050 2005 2027 0 +5.79(+0.29%)
Dec 19, 2013 1962 2048 2009 2021 0 -20.43(-1.00%)
Dec 18, 2013 1959 2063 1999 2042 0 +6.37(+0.31%)
Dec 17, 2013 1961 2056 2013 2035 0 +23.69(+1.18%)
Dec 16, 2013 1956 2046 1995 2012 0 -7.83(-0.39%)
Dec 13, 2013 1925 2042 1992 2019 0 +17.65(+0.88%)
Dec 12, 2013 1979 2020 1969 2002 0 +30.50(+1.55%)
Dec 11, 2013 2038 2048 1955 1971 0 -94.74(-4.59%)
Dec 10, 2013 1978 2102 2043 2066 0 -47.46(-2.25%)
Dec 09, 2013 2102 2125 2064 2113 0 +26.88(+1.29%)
Dec 06, 2013 2083 2109 2064 2087 0 +24.12(+1.17%)
Dec 05, 2013 1940 2090 2037 2062 0 +23.13(+1.13%)
Dec 04, 2013 1915 2050 2008 2039 0 +17.57(+0.87%)
Dec 03, 2013 1932 2034 1987 2022 0 +12.78(+0.64%)
Dec 02, 2013 1999 2020 1979 2009 0 +16.07(+0.81%)
Nov 29, 2013 1875 2009 1977 1993 0 +10.61(+0.54%)
Nov 27, 2013 1982 1982 1982 0 +16.81(+0.86%)
Nov 26, 2013 1876 1981 1940 1965 0 +3.92(+0.20%)
Nov 25, 2013 1880 1980 1946 1962 0 -1.58(-0.08%)
Nov 22, 2013 1958 1976 1945 1963 0 +5.24(+0.27%)
Nov 21, 2013 1872 1984 1944 1958 0 +1.60(+0.08%)
Nov 20, 2013 1879 1981 1938 1956 0 -2.04(-0.10%)
Nov 19, 2013 1901 1992 1948 1958 0 -26.75(-1.35%)
Nov 18, 2013 1937 2024 1974 1985 0 -16.63(-0.83%)
Nov 15, 2013 1907 2027 1977 2002 0 +11.59(+0.58%)
Nov 14, 2013 1903 2004 1960 1990 0 +37.96(+1.94%)
Nov 12, 2013 1886 1977 1933 1952 0 -11.02(-0.56%)
Nov 11, 2013 1867 1982 1932 1963 0 -16.38(-0.83%)
Nov 08, 2013 1888 1992 1934 1980 0 +32.30(+1.66%)
Nov 07, 2013 1943 2037 1922 1947 0 -64.54(-3.21%)
Nov 06, 2013 1909 2034 1974 2012 0 +42.58(+2.16%)
Nov 05, 2013 1878 1995 1937 1969 0 +13.72(+0.70%)
Nov 04, 2013 1868 1969 1922 1955 0 +23.94(+1.24%)
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.