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, 2018 1572 1590 1339 1487 0 -101.74(-6.40%)
Oct 30, 2018 1582 1598 1533 1589 0 +7.92(+0.50%)
Oct 29, 2018 1559 1605 1505 1581 0 +34.81(+2.25%)
Oct 26, 2018 1565 1614 1448 1546 0 -35.87(-2.27%)
Oct 24, 2018 1654 1661 1550 1582 0 -26.33(-1.64%)
Oct 23, 2018 1572 1627 1556 1609 0 -10.44(-0.64%)
Oct 22, 2018 1599 1629 1592 1619 0 +1.01(+0.06%)
Oct 19, 2018 1624 1631 1575 1618 0 -5.23(-0.32%)
Oct 18, 2018 1623 1635 1617 1623 0 -1.45(-0.09%)
Oct 17, 2018 1609 1632 1576 1625 0 +7.36(+0.46%)
Oct 16, 2018 1559 1622 1554 1617 0 +25.61(+1.61%)
Oct 15, 2018 1587 1605 1539 1592 0 -8.53(-0.53%)
Oct 12, 2018 1606 1613 1588 1600 0 +6.63(+0.42%)
Oct 11, 2018 1578 1614 1562 1594 0 -0.51(-0.03%)
Oct 10, 2018 1582 1637 1570 1594 0 -27.42(-1.69%)
Oct 09, 2018 1624 1632 1558 1622 0 +16.69(+1.04%)
Oct 08, 2018 1581 1612 1571 1605 0 +10.20(+0.64%)
Oct 05, 2018 1602 1607 1590 1595 0 -6.96(-0.43%)
Oct 04, 2018 1634 1640 1563 1602 0 -11.95(-0.74%)
Oct 03, 2018 1607 1654 1567 1614 0 -27.38(-1.67%)
Oct 02, 2018 1643 1674 1585 1641 0 -34.26(-2.05%)
Oct 01, 2018 1673 1684 1662 1675 0 -2.75(-0.16%)
Sep 28, 2018 1597 1684 1596 1678 0 +39.54(+2.41%)
Sep 27, 2018 1580 1647 1561 1638 0 +0.89(+0.05%)
Sep 26, 2018 1680 1702 1574 1638 0 -42.85(-2.55%)
Sep 25, 2018 1650 1689 1634 1680 0 +27.25(+1.65%)
Sep 24, 2018 1654 1658 1645 1653 0 -1.69(-0.10%)
Sep 21, 2018 1669 1673 1599 1655 0 -11.86(-0.71%)
Sep 20, 2018 1598 1675 1588 1667 0 +35.31(+2.16%)
Sep 19, 2018 1660 1667 1580 1631 0 -10.43(-0.64%)
Sep 18, 2018 1605 1677 1584 1642 0 -29.00(-1.74%)
Sep 17, 2018 1653 1683 1637 1671 0 +6.09(+0.37%)
Sep 14, 2018 1661 1670 1657 1665 0 +42.70(+2.63%)
Sep 13, 2018 1617 1673 1611 1622 0 -40.83(-2.46%)
Sep 12, 2018 1630 1679 1624 1663 0 +49.49(+3.07%)
Sep 11, 2018 1599 1668 1561 1613 0 -48.95(-2.94%)
Sep 10, 2018 1595 1667 1550 1662 0 +10.59(+0.64%)
Sep 07, 2018 1668 1670 1648 1652 0 -19.08(-1.14%)
Sep 06, 2018 1676 1680 1667 1671 0 -7.91(-0.47%)
Sep 05, 2018 1698 1703 1672 1679 0 -26.53(-1.56%)
Sep 04, 2018 1672 1726 1590 1705 0 -19.63(-1.14%)
Aug 31, 2018 1725 1725 1725 1725 0 +18.27(+1.07%)
Aug 30, 2018 1713 1719 1703 1707 0 -6.50(-0.38%)
Aug 29, 2018 1674 1717 1668 1713 0 -4.60(-0.27%)
Aug 28, 2018 1666 1732 1650 1718 0 -8.02(-0.46%)
Aug 27, 2018 1724 1734 1717 1726 0 +0.57(+0.03%)
Aug 24, 2018 1670 1729 1663 1725 0 +9.95(+0.58%)
Aug 23, 2018 1716 1719 1710 1715 0 -9.21(-0.53%)
Aug 22, 2018 1685 1732 1679 1724 0 +1.57(+0.09%)
Aug 21, 2018 1722 1730 1717 1723 0 +0.14(+0.01%)
Aug 20, 2018 1639 1732 1628 1723 0 +3.42(+0.20%)
Aug 17, 2018 1720 1730 1636 1719 0 +11.69(+0.68%)
Aug 16, 2018 1660 1712 1647 1708 0 -1.89(-0.11%)
Aug 15, 2018 1708 1713 1699 1709 0 -1.65(-0.10%)
Aug 14, 2018 1698 1713 1697 1711 0 +18.84(+1.11%)
Aug 13, 2018 1672 1704 1634 1692 0 -17.58(-1.03%)
Aug 10, 2018 1719 1724 1708 1710 0 -19.55(-1.13%)
Aug 09, 2018 1763 1769 1680 1729 0 +17.01(+0.99%)
Aug 08, 2018 1776 1781 1682 1712 0 -37.35(-2.13%)
Aug 07, 2018 1710 1764 1703 1750 0 -7.83(-0.45%)
Aug 06, 2018 1755 1789 1746 1758 0 -53.34(-2.95%)
Aug 03, 2018 1836 1841 1805 1811 0 +108.75(+6.39%)
Aug 02, 2018 1727 1750 1691 1702 0 -36.23(-2.08%)
Aug 01, 2018 1737 1835 1707 1738 0 -5.42(-0.31%)
Jul 31, 2018 1737 1748 1735 1744 0 +14.89(+0.86%)
Jul 30, 2018 1777 1798 1662 1729 0 +18.82(+1.10%)
Jul 27, 2018 1748 1811 1679 1710 0 -80.99(-4.52%)
Jul 26, 2018 1792 1808 1750 1791 0 +29.21(+1.66%)
Jul 25, 2018 1759 1797 1744 1762 0 -24.98(-1.40%)
Jul 24, 2018 1781 1812 1752 1787 0 -21.73(-1.20%)
Jul 23, 2018 1789 1820 1780 1809 0 -11.24(-0.62%)
Jul 20, 2018 1828 1831 1818 1820 0 -9.31(-0.51%)
Jul 19, 2018 1759 1835 1753 1829 0 +74.77(+4.26%)
Jul 18, 2018 1748 1766 1734 1754 0 +1.31(+0.07%)
Jul 17, 2018 1717 1774 1685 1753 0 +13.39(+0.77%)
Jul 16, 2018 1736 1744 1730 1740 0 +8.92(+0.52%)
Jul 13, 2018 1684 1741 1677 1731 0 +1.08(+0.06%)
Jul 12, 2018 1707 1741 1701 1730 0 -7.01(-0.40%)
Jul 11, 2018 1749 1758 1674 1737 0 -0.67(-0.04%)
Jul 10, 2018 1744 1748 1707 1737 0 +2.44(+0.14%)
Jul 09, 2018 1719 1767 1705 1735 0 -26.54(-1.51%)
Jul 06, 2018 1729 1763 1726 1761 0 +6.71(+0.38%)
Jul 05, 2018 1753 1760 1646 1755 0 +20.51(+1.18%)
Jul 03, 2018 1734 1734 1734 1734 0 -17.15(-0.98%)
Jul 02, 2018 1745 1753 1737 1751 0 +0.85(+0.05%)
Jun 29, 2018 1749 1759 1741 1751 0 +4.06(+0.23%)
Jun 28, 2018 1730 1770 1715 1746 0 +18.91(+1.09%)
Jun 27, 2018 1718 1780 1677 1728 0 -0.88(-0.05%)
Jun 26, 2018 1692 1733 1685 1728 0 +6.97(+0.40%)
Jun 25, 2018 1732 1739 1678 1722 0 +10.78(+0.63%)
Jun 22, 2018 1715 1721 1687 1711 0 -1.74(-0.10%)
Jun 21, 2018 1718 1725 1667 1712 0 +15.70(+0.93%)
Jun 20, 2018 1698 1706 1690 1697 0 -4.39(-0.26%)
Jun 19, 2018 1719 1727 1641 1701 0 -4.86(-0.28%)
Jun 18, 2018 1702 1742 1677 1706 0 +9.58(+0.56%)
Jun 15, 2018 1696 1689 1693 1696 0 +10.57(+0.63%)
Jun 14, 2018 1682 1688 1678 1686 0 +6.72(+0.40%)
Jun 13, 2018 1673 1723 1660 1679 0 +22.84(+1.38%)
Jun 12, 2018 1655 1683 1596 1656 0 +1.27(+0.08%)
Jun 11, 2018 1666 1675 1645 1655 0 +3.57(+0.22%)
Jun 08, 2018 1663 1672 1585 1651 0 -4.16(-0.25%)
Jun 07, 2018 1659 1666 1626 1656 0 -2.37(-0.14%)
Jun 06, 2018 1626 1706 1616 1658 0 +24.18(+1.48%)
Jun 05, 2018 1621 1645 1584 1634 0 +6.37(+0.39%)
Jun 04, 2018 1657 1666 1570 1627 0 -33.75(-2.03%)
Jun 01, 2018 1617 1667 1610 1661 0 +8.66(+0.52%)
May 31, 2018 1651 1659 1573 1653 0 +17.90(+1.10%)
May 30, 2018 1621 1656 1592 1635 0 -5.82(-0.35%)
May 29, 2018 1651 1659 1591 1640 0 -16.82(-1.01%)
May 25, 2018 1657 1657 1657 1657 0 -3.95(-0.24%)
May 24, 2018 1630 1710 1625 1661 0 +39.80(+2.45%)
May 23, 2018 1679 1702 1550 1621 0 -50.99(-3.05%)
May 22, 2018 1751 1810 1616 1672 0 -86.35(-4.91%)
May 21, 2018 1780 1801 1709 1759 0 -28.35(-1.59%)
May 18, 2018 1784 1790 1778 1787 0 +4.34(+0.24%)
May 17, 2018 1779 1794 1773 1783 0 +16.16(+0.91%)
May 16, 2018 1813 1839 1733 1767 0 -6.00(-0.34%)
May 15, 2018 1769 1850 1707 1773 0 -32.13(-1.78%)
May 14, 2018 1821 1822 1803 1805 0 -15.87(-0.87%)
May 11, 2018 1812 1832 1796 1821 0 -14.45(-0.79%)
May 10, 2018 1844 1848 1832 1835 0 -5.43(-0.30%)
May 09, 2018 1817 1855 1806 1840 0 -9.34(-0.50%)
May 08, 2018 1837 1858 1803 1850 0 +3.26(+0.18%)
May 07, 2018 1840 1854 1832 1847 0 +8.55(+0.47%)
May 04, 2018 1801 1847 1799 1838 0 +4.57(+0.25%)
May 03, 2018 1808 1859 1789 1833 0 +16.12(+0.89%)
May 02, 2018 1800 1829 1777 1817 0 -4.94(-0.27%)
May 01, 2018 1813 1830 1791 1822 0 -1.91(-0.10%)
Apr 30, 2018 1832 1875 1670 1824 0 -42.44(-2.27%)
Apr 27, 2018 1855 1877 1845 1867 0 -1.22(-0.07%)
Apr 26, 2018 1845 1874 1825 1868 0 +11.56(+0.62%)
Apr 25, 2018 1854 1868 1780 1856 0 -22.65(-1.21%)
Apr 24, 2018 1874 1888 1840 1879 0 +10.53(+0.56%)
Apr 23, 2018 1856 1875 1847 1868 0 -4.82(-0.26%)
Apr 20, 2018 1874 1882 1867 1873 0 +0.06(+0.00%)
Apr 19, 2018 1853 1885 1844 1873 0 -6.94(-0.37%)
Apr 18, 2018 1872 1888 1864 1880 0 -1.96(-0.10%)
Apr 17, 2018 1878 1890 1847 1882 0 +12.61(+0.67%)
Apr 16, 2018 1844 1874 1839 1869 0 -5.76(-0.31%)
Apr 13, 2018 1879 1884 1856 1875 0 +10.01(+0.54%)
Apr 12, 2018 1852 1874 1843 1865 0 -5.58(-0.30%)
Apr 11, 2018 1882 1892 1854 1871 0 -0.40(-0.02%)
Apr 10, 2018 1873 1880 1847 1871 0 +11.18(+0.60%)
Apr 09, 2018 1856 1872 1851 1860 0 -1.07(-0.06%)
Apr 06, 2018 1887 1894 1850 1861 0 -9.95(-0.53%)
Apr 05, 2018 1890 1898 1830 1871 0 +3.45(+0.18%)
Apr 04, 2018 1839 1889 1676 1868 0 -9.36(-0.50%)
Apr 03, 2018 1868 1887 1829 1877 0 +23.17(+1.25%)
Apr 02, 2018 1842 1886 1824 1854 0 -43.12(-2.27%)
Mar 29, 2018 1897 1897 1897 1897 0 +19.89(+1.06%)
Mar 28, 2018 1869 1904 1825 1877 0 -16.49(-0.87%)
Mar 27, 2018 1850 1905 1839 1893 0 +21.05(+1.12%)
Mar 26, 2018 1846 1875 1840 1872 0 +16.97(+0.91%)
Mar 23, 2018 1845 1872 1829 1855 0 -22.42(-1.19%)
Mar 22, 2018 1854 1895 1837 1878 0 +0.71(+0.04%)
Mar 21, 2018 1865 1885 1859 1877 0 -7.69(-0.41%)
Mar 20, 2018 1885 1920 1843 1885 0 -13.07(-0.69%)
Mar 19, 2018 1897 1902 1887 1898 0 +2.53(+0.13%)
Mar 16, 2018 1948 1954 1883 1895 0 +4.16(+0.22%)
Mar 15, 2018 1890 1895 1884 1891 0 +1.53(+0.08%)
Mar 14, 2018 1936 1941 1870 1890 0 +6.31(+0.34%)
Mar 13, 2018 1884 1890 1853 1883 0 -0.77(-0.04%)
Mar 12, 2018 1878 1895 1855 1884 0 -8.36(-0.44%)
Mar 09, 2018 1891 1900 1885 1893 0 +9.12(+0.48%)
Mar 08, 2018 1890 1893 1857 1883 0 +0.63(+0.03%)
Mar 07, 2018 1894 1900 1873 1883 0 +3.92(+0.21%)
Mar 06, 2018 1843 1901 1838 1879 0 +0.69(+0.04%)
Mar 05, 2018 1848 1888 1834 1878 0 +12.81(+0.69%)
Mar 02, 2018 1861 1871 1844 1865 0 +5.67(+0.30%)
Mar 01, 2018 1893 1908 1852 1860 0 +6.10(+0.33%)
Feb 28, 2018 1864 1869 1844 1854 0 -7.18(-0.39%)
Feb 27, 2018 1870 1894 1851 1861 0 -10.93(-0.58%)
Feb 26, 2018 1868 1878 1844 1872 0 +16.53(+0.89%)
Feb 23, 2018 1857 1866 1830 1855 0 +14.01(+0.76%)
Feb 22, 2018 1896 1906 1827 1841 0 +1.83(+0.10%)
Feb 21, 2018 1837 1851 1833 1839 0 -0.52(-0.03%)
Feb 20, 2018 1838 1872 1824 1840 0 +16.57(+0.91%)
Feb 16, 2018 1823 1823 1823 1823 0 +1.67(+0.09%)
Feb 15, 2018 1836 1844 1815 1822 0 +10.05(+0.55%)
Feb 14, 2018 1806 1827 1785 1812 0 +13.58(+0.76%)
Feb 13, 2018 1791 1800 1765 1798 0 +6.08(+0.34%)
Feb 12, 2018 1803 1812 1758 1792 0 -6.33(-0.35%)
Feb 09, 2018 1784 1815 1758 1798 0 -4.55(-0.25%)
Feb 08, 2018 1818 1832 1769 1803 0 -10.14(-0.56%)
Feb 07, 2018 1812 1831 1812 1813 0 +2.67(+0.15%)
Feb 06, 2018 1767 1822 1754 1810 0 +3.56(+0.20%)
Feb 05, 2018 1825 1830 1776 1807 0 -31.95(-1.74%)
Feb 02, 2018 1836 1884 1815 1839 0 -42.58(-2.26%)
Feb 01, 2018 1886 1902 1852 1881 0 +9.26(+0.49%)
Jan 31, 2018 1852 1942 1816 1872 0 +19.45(+1.05%)
Jan 30, 2018 1853 1858 1832 1853 0 -25.00(-1.33%)
Jan 29, 2018 1875 1893 1825 1878 0 -14.99(-0.79%)
Jan 26, 2018 1892 1924 1875 1892 0 -18.14(-0.95%)
Jan 25, 2018 1907 1921 1875 1911 0 -2.96(-0.15%)
Jan 24, 2018 1914 1931 1875 1914 0 -18.76(-0.97%)
Jan 23, 2018 1933 1946 1900 1932 0 -32.35(-1.65%)
Jan 22, 2018 1963 1970 1920 1965 0 +41.99(+2.18%)
Jan 19, 2018 1895 1941 1893 1923 0 +40.93(+2.18%)
Jan 18, 2018 1925 1928 1879 1882 0 -4.19(-0.22%)
Jan 17, 2018 1892 1899 1839 1886 0 +12.74(+0.68%)
Jan 16, 2018 1898 1900 1850 1873 0 -57.50(-2.98%)
Jan 12, 2018 1931 1931 1931 1931 0 +10.73(+0.56%)
Jan 11, 2018 1930 1937 1822 1920 0 -8.29(-0.43%)
Jan 10, 2018 1927 1935 1872 1928 0 -11.75(-0.61%)
Jan 09, 2018 1911 1949 1879 1940 0 +21.75(+1.13%)
Jan 08, 2018 1922 1942 1855 1918 0 -7.20(-0.37%)
Jan 05, 2018 1930 1902 1842 1926 0 +27.10(+1.43%)
Jan 04, 2018 1928 1934 1877 1898 0 -5.35(-0.28%)
Jan 03, 2018 1904 1939 1890 1904 0 -15.25(-0.79%)
Jan 02, 2018 1883 1898 1881 1919 0 +50.64(+2.71%)
Dec 29, 2017 1868 1868 1868 1868 0 -7.39(-0.39%)
Dec 28, 2017 1864 1878 1860 1876 0 +1.89(+0.10%)
Dec 27, 2017 1870 1899 1846 1874 0 -8.14(-0.43%)
Dec 26, 2017 1867 1890 1845 1882 0 -10.49(-0.55%)
Dec 22, 2017 1929 1937 1877 1892 0 +7.38(+0.39%)
Dec 21, 2017 1897 1917 1873 1885 0 +6.05(+0.32%)
Dec 20, 2017 1873 1930 1820 1879 0 +31.38(+1.70%)
Dec 19, 2017 1830 1890 1792 1848 0 +16.21(+0.89%)
Dec 18, 2017 1831 1886 1808 1831 0 +6.56(+0.36%)
Dec 15, 2017 1854 1873 1800 1825 0 +18.13(+1.00%)
Dec 14, 2017 1775 2032 1764 1807 0 +98.91(+5.79%)
Dec 13, 2017 1676 1716 1671 1708 0 +20.88(+1.24%)
Dec 12, 2017 1658 1729 1645 1687 0 +25.67(+1.55%)
Dec 11, 2017 1647 1669 1622 1661 0 -1.27(-0.08%)
Dec 08, 2017 1674 1677 1624 1663 0 -10.73(-0.64%)
Dec 07, 2017 1644 1678 1640 1673 0 +30.09(+1.83%)
Dec 06, 2017 1640 1652 1626 1643 0 -28.82(-1.72%)
Dec 05, 2017 1677 1694 1655 1672 0 -15.29(-0.91%)
Dec 04, 2017 1695 1700 1642 1687 0 +6.15(+0.37%)
Dec 01, 2017 1639 1699 1630 1681 0 -15.79(-0.93%)
Nov 30, 2017 1660 1710 1653 1697 0 +34.62(+2.08%)
Nov 29, 2017 1648 1689 1637 1662 0 +10.80(+0.65%)
Nov 28, 2017 1632 1658 1597 1652 0 +31.15(+1.92%)
Nov 27, 2017 1631 1642 1577 1620 0 -38.29(-2.31%)
Nov 24, 2017 1647 1664 1615 1659 0 -13.07(-0.78%)
Nov 22, 2017 1654 1678 1646 1672 0 +5.06(+0.30%)
Nov 21, 2017 1671 1688 1627 1667 0 -17.86(-1.06%)
Nov 20, 2017 1689 1710 1653 1685 0 -22.07(-1.29%)
Nov 17, 2017 1669 1713 1664 1707 0 -3.36(-0.20%)
Nov 16, 2017 1676 1725 1671 1710 0 +20.47(+1.21%)
Nov 15, 2017 1707 1717 1666 1690 0 -5.08(-0.30%)
Nov 14, 2017 1675 1711 1651 1695 0 -19.01(-1.11%)
Nov 13, 2017 1692 1737 1656 1714 0 -4.80(-0.28%)
Nov 10, 2017 1694 1736 1690 1718 0 -14.31(-0.83%)
Nov 09, 2017 1705 1738 1698 1733 0 +2.05(+0.12%)
Nov 08, 2017 1729 1742 1724 1731 0 +3.76(+0.22%)
Nov 07, 2017 1706 1737 1699 1727 0 +7.65(+0.44%)
Nov 06, 2017 1695 1727 1646 1719 0 +26.09(+1.54%)
Nov 03, 2017 1689 1700 1678 1693 0 +8.88(+0.53%)
Nov 02, 2017 1685 1692 1679 1684 0 -1.00(-0.06%)
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.