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 (%)
Nov 29, 2019 1193 1202 1186 1188 0 -5.27(-0.44%)
Nov 27, 2019 1197 1202 1184 1194 0 -1.86(-0.16%)
Nov 26, 2019 1193 1202 1188 1196 0 +3.35(+0.28%)
Nov 25, 2019 1181 1197 1180 1192 0 +10.59(+0.90%)
Nov 22, 2019 1185 1190 1172 1182 0 +0.28(+0.02%)
Nov 21, 2019 1188 1191 1172 1181 0 -4.49(-0.38%)
Nov 20, 2019 1181 1194 1175 1186 0 +1.54(+0.13%)
Nov 19, 2019 1191 1194 1177 1184 0 -5.56(-0.47%)
Nov 18, 2019 1190 1201 1181 1190 0 -3.14(-0.26%)
Nov 15, 2019 1189 1201 1184 1193 0 +3.95(+0.33%)
Nov 14, 2019 1193 1198 1181 1189 0 -10.21(-0.85%)
Nov 13, 2019 1189 1205 1185 1199 0 +7.46(+0.63%)
Nov 12, 2019 1203 1212 1187 1192 0 -12.31(-1.02%)
Nov 11, 2019 1196 1208 1191 1204 0 +3.94(+0.33%)
Nov 08, 2019 1203 1210 1191 1200 0 -3.98(-0.33%)
Nov 07, 2019 1201 1215 1189 1204 0 +7.29(+0.61%)
Nov 06, 2019 1211 1216 1185 1197 0 -15.43(-1.27%)
Nov 05, 2019 1215 1232 1190 1212 0 +16.63(+1.39%)
Nov 04, 2019 1199 1205 1189 1196 0 +3.81(+0.32%)
Nov 01, 2019 1184 1196 1177 1192 0 +13.79(+1.17%)
Oct 31, 2019 1197 1201 1172 1178 0 -18.99(-1.59%)
Oct 30, 2019 1192 1202 1179 1197 0 +4.22(+0.35%)
Oct 29, 2019 1183 1203 1182 1193 0 +6.26(+0.53%)
Oct 28, 2019 1188 1199 1180 1187 0 +1.95(+0.16%)
Oct 25, 2019 1182 1192 1171 1185 0 +1.96(+0.17%)
Oct 24, 2019 1193 1197 1173 1183 0 -6.62(-0.56%)
Oct 23, 2019 1186 1194 1176 1189 0 +5.88(+0.50%)
Oct 22, 2019 1185 1193 1171 1183 0 -0.82(-0.07%)
Oct 21, 2019 1178 1192 1171 1184 0 +10.78(+0.92%)
Oct 18, 2019 1169 1177 1159 1173 0 +4.80(+0.41%)
Oct 17, 2019 1168 1178 1163 1169 0 +3.41(+0.29%)
Oct 16, 2019 1165 1174 1156 1165 0 -1.06(-0.09%)
Oct 15, 2019 1160 1177 1151 1166 0 +8.14(+0.70%)
Oct 14, 2019 1155 1165 1147 1158 0 +0.40(+0.03%)
Oct 11, 2019 1152 1171 1147 1158 0 +17.55(+1.54%)
Oct 10, 2019 1134 1150 1130 1140 0 +7.19(+0.63%)
Oct 09, 2019 1131 1140 1121 1133 0 +6.65(+0.59%)
Oct 08, 2019 1124 1134 1117 1126 0 -5.27(-0.47%)
Oct 07, 2019 1123 1138 1117 1132 0 +4.46(+0.40%)
Oct 04, 2019 1115 1133 1111 1127 0 +13.82(+1.24%)
Oct 03, 2019 1098 1123 1088 1113 0 +11.78(+1.07%)
Oct 02, 2019 1115 1119 1086 1102 0 -18.60(-1.66%)
Oct 01, 2019 1138 1146 1114 1120 0 -17.29(-1.52%)
Sep 30, 2019 1138 1148 1130 1137 0 +1.36(+0.12%)
Sep 27, 2019 1145 1157 1130 1136 0 -8.44(-0.74%)
Sep 26, 2019 1146 1155 1138 1144 0 -3.15(-0.27%)
Sep 25, 2019 1134 1156 1131 1148 0 +14.83(+1.31%)
Sep 24, 2019 1148 1155 1129 1133 0 -15.27(-1.33%)
Sep 23, 2019 1143 1155 1140 1148 0 +2.19(+0.19%)
Sep 20, 2019 1149 1160 1142 1146 0 -1.48(-0.13%)
Sep 19, 2019 1152 1161 1142 1147 0 -0.90(-0.08%)
Sep 18, 2019 1153 1155 1137 1148 0 -3.22(-0.28%)
Sep 17, 2019 1155 1160 1140 1151 0 -6.82(-0.59%)
Sep 16, 2019 1161 1172 1153 1158 0 -7.89(-0.68%)
Sep 13, 2019 1172 1182 1158 1166 0 -2.13(-0.18%)
Sep 12, 2019 1173 1181 1157 1168 0 +3.93(+0.34%)
Sep 11, 2019 1168 1177 1154 1164 0 -0.56(-0.05%)
Sep 10, 2019 1163 1175 1149 1165 0 -0.12(-0.01%)
Sep 09, 2019 1156 1173 1145 1165 0 +6.67(+0.58%)
Sep 06, 2019 1157 1169 1151 1158 0 +2.81(+0.24%)
Sep 05, 2019 1159 1171 1145 1156 0 +3.57(+0.31%)
Sep 04, 2019 1148 1161 1140 1152 0 +15.78(+1.39%)
Sep 03, 2019 1134 1146 1122 1136 0 -3.94(-0.35%)
Aug 30, 2019 1143 1147 1124 1140 0 +0.73(+0.06%)
Aug 29, 2019 1133 1148 1127 1139 0 +12.50(+1.11%)
Aug 28, 2019 1119 1135 1113 1127 0 +8.05(+0.72%)
Aug 27, 2019 1126 1131 1111 1119 0 +0.89(+0.08%)
Aug 26, 2019 1121 1124 1109 1118 0 +5.06(+0.45%)
Aug 23, 2019 1131 1138 1106 1113 0 -22.20(-1.96%)
Aug 22, 2019 1150 1156 1130 1135 0 -12.49(-1.09%)
Aug 21, 2019 1149 1156 1138 1148 0 +7.70(+0.68%)
Aug 20, 2019 1149 1154 1132 1140 0 -7.67(-0.67%)
Aug 19, 2019 1147 1159 1137 1148 0 +12.75(+1.12%)
Aug 16, 2019 1123 1143 1117 1135 0 +20.39(+1.83%)
Aug 15, 2019 1131 1136 1106 1114 0 -14.69(-1.30%)
Aug 14, 2019 1146 1154 1113 1129 0 -31.72(-2.73%)
Aug 13, 2019 1161 1178 1153 1161 0 -1.22(-0.10%)
Aug 12, 2019 1182 1186 1157 1162 0 -28.58(-2.40%)
Aug 09, 2019 1196 1202 1180 1191 0 -7.27(-0.61%)
Aug 08, 2019 1182 1206 1172 1198 0 +19.09(+1.62%)
Aug 07, 2019 1179 1190 1159 1179 0 -6.84(-0.58%)
Aug 06, 2019 1186 1198 1163 1186 0 +26.97(+2.33%)
Aug 05, 2019 1186 1196 1144 1159 0 -35.84(-3.00%)
Aug 02, 2019 1218 1220 1185 1195 0 -19.13(-1.58%)
Aug 01, 2019 1219 1241 1208 1214 0 -2.54(-0.21%)
Jul 31, 2019 1219 1232 1205 1216 0 -1.40(-0.11%)
Jul 30, 2019 1218 1231 1205 1218 0 +5.81(+0.48%)
Jul 29, 2019 1207 1224 1199 1212 0 +3.99(+0.33%)
Jul 26, 2019 1205 1218 1202 1208 0 +5.24(+0.44%)
Jul 25, 2019 1213 1215 1196 1203 0 -7.96(-0.66%)
Jul 24, 2019 1201 1218 1193 1211 0 +11.25(+0.94%)
Jul 23, 2019 1185 1205 1179 1199 0 +21.33(+1.81%)
Jul 22, 2019 1179 1186 1170 1178 0 +0.67(+0.06%)
Jul 19, 2019 1180 1190 1174 1177 0 -4.96(-0.42%)
Jul 18, 2019 1182 1190 1170 1182 0 -0.01(-0.00%)
Jul 17, 2019 1189 1194 1176 1182 0 -6.48(-0.55%)
Jul 16, 2019 1183 1194 1178 1189 0 +6.40(+0.54%)
Jul 15, 2019 1183 1188 1170 1182 0 +2.98(+0.25%)
Jul 12, 2019 1189 1196 1176 1179 0 -9.30(-0.78%)
Jul 11, 2019 1182 1195 1169 1189 0 +10.30(+0.87%)
Jul 10, 2019 1186 1190 1165 1178 0 -1.15(-0.10%)
Jul 09, 2019 1177 1187 1172 1180 0 -3.12(-0.26%)
Jul 08, 2019 1183 1190 1174 1183 0 -0.26(-0.02%)
Jul 05, 2019 1174 1191 1167 1183 0 +2.21(+0.19%)
Jul 03, 2019 1167 1185 1164 1181 0 +17.64(+1.52%)
Jul 02, 2019 1164 1175 1148 1163 0 -0.04(-0.00%)
Jul 01, 2019 1173 1181 1153 1163 0 -0.79(-0.07%)
Jun 28, 2019 1157 1172 1150 1164 0 +8.40(+0.73%)
Jun 27, 2019 1147 1163 1142 1155 0 +11.09(+0.97%)
Jun 26, 2019 1153 1162 1134 1144 0 -5.99(-0.52%)
Jun 25, 2019 1155 1165 1146 1150 0 -8.25(-0.71%)
Jun 24, 2019 1163 1173 1147 1159 0 -0.30(-0.03%)
Jun 21, 2019 1176 1187 1155 1159 0 -21.87(-1.85%)
Jun 20, 2019 1192 1196 1173 1181 0 -3.13(-0.26%)
Jun 19, 2019 1166 1188 1153 1184 0 +19.99(+1.72%)
Jun 18, 2019 1157 1170 1149 1164 0 +14.84(+1.29%)
Jun 17, 2019 1145 1161 1141 1149 0 +5.52(+0.48%)
Jun 14, 2019 1146 1154 1137 1144 0 -4.50(-0.39%)
Jun 13, 2019 1145 1155 1134 1148 0 +6.54(+0.57%)
Jun 12, 2019 1142 1154 1131 1142 0 -0.80(-0.07%)
Jun 11, 2019 1150 1158 1131 1142 0 -3.02(-0.26%)
Jun 10, 2019 1145 1150 1137 1145 0 +4.57(+0.40%)
Jun 07, 2019 1139 1150 1130 1141 0 +6.25(+0.55%)
Jun 06, 2019 1131 1138 1122 1135 0 +4.14(+0.37%)
Jun 05, 2019 1126 1135 1111 1130 0 +9.63(+0.86%)
Jun 04, 2019 1122 1132 1108 1121 0 +5.57(+0.50%)
Jun 03, 2019 1106 1132 1101 1115 0 +10.26(+0.93%)
May 31, 2019 1105 1116 1096 1105 0 -7.39(-0.66%)
May 30, 2019 1123 1129 1108 1112 0 -8.11(-0.72%)
May 29, 2019 1135 1144 1117 1120 0 -17.67(-1.55%)
May 28, 2019 1149 1160 1135 1138 0 -7.97(-0.70%)
May 24, 2019 1140 1151 1136 1146 0 +10.50(+0.92%)
May 23, 2019 1134 1147 1121 1136 0 -8.66(-0.76%)
May 22, 2019 1156 1158 1136 1144 0 -13.49(-1.17%)
May 21, 2019 1153 1161 1146 1158 0 +8.46(+0.74%)
May 20, 2019 1152 1162 1141 1149 0 -10.49(-0.90%)
May 17, 2019 1162 1170 1154 1160 0 -9.41(-0.80%)
May 16, 2019 1169 1180 1164 1169 0 +2.21(+0.19%)
May 15, 2019 1162 1174 1151 1167 0 -1.15(-0.10%)
May 14, 2019 1159 1179 1149 1168 0 +14.21(+1.23%)
May 13, 2019 1165 1180 1136 1154 0 -23.81(-2.02%)
May 10, 2019 1184 1193 1161 1178 0 -4.69(-0.40%)
May 09, 2019 1190 1192 1170 1182 0 -10.57(-0.89%)
May 08, 2019 1198 1206 1182 1193 0 -5.94(-0.50%)
May 07, 2019 1233 1234 1191 1199 0 -33.63(-2.73%)
May 06, 2019 1215 1237 1206 1233 0 +3.60(+0.29%)
May 03, 2019 1224 1234 1215 1229 0 +9.62(+0.79%)
May 02, 2019 1221 1237 1208 1219 0 -8.85(-0.72%)
May 01, 2019 1230 1244 1219 1228 0 +0.58(+0.05%)
Apr 30, 2019 1225 1231 1213 1228 0 +0.49(+0.04%)
Apr 29, 2019 1227 1241 1221 1227 0 -0.93(-0.08%)
Apr 26, 2019 1223 1234 1216 1228 0 +9.38(+0.77%)
Apr 25, 2019 1225 1230 1209 1219 0 -7.08(-0.58%)
Apr 24, 2019 1225 1237 1218 1226 0 +1.07(+0.09%)
Apr 23, 2019 1218 1231 1213 1225 0 +9.25(+0.76%)
Apr 22, 2019 1215 1223 1201 1215 0 -6.00(-0.49%)
Apr 18, 2019 1212 1230 1202 1221 0 +12.65(+1.05%)
Apr 17, 2019 1220 1222 1203 1209 0 -1.79(-0.15%)
Apr 16, 2019 1225 1231 1201 1211 0 -9.98(-0.82%)
Apr 15, 2019 1230 1231 1212 1221 0 -5.83(-0.48%)
Apr 12, 2019 1224 1231 1212 1226 0 +8.69(+0.71%)
Apr 11, 2019 1222 1230 1214 1218 0 -3.10(-0.25%)
Apr 10, 2019 1212 1225 1208 1221 0 +11.42(+0.94%)
Apr 09, 2019 1212 1219 1204 1209 0 -6.58(-0.54%)
Apr 08, 2019 1218 1222 1207 1216 0 -6.07(-0.50%)
Apr 05, 2019 1215 1226 1209 1222 0 +8.73(+0.72%)
Apr 04, 2019 1213 1222 1206 1213 0 +1.95(+0.16%)
Apr 03, 2019 1216 1227 1206 1211 0 -0.16(-0.01%)
Apr 02, 2019 1217 1218 1198 1211 0 -4.58(-0.38%)
Apr 01, 2019 1217 1224 1203 1216 0 +7.36(+0.61%)
Mar 29, 2019 1221 1227 1207 1209 0 -4.44(-0.37%)
Mar 28, 2019 1208 1217 1199 1213 0 +6.69(+0.55%)
Mar 27, 2019 1205 1216 1195 1206 0 -0.29(-0.02%)
Mar 26, 2019 1198 1213 1190 1207 0 +15.76(+1.32%)
Mar 25, 2019 1182 1202 1177 1191 0 +5.32(+0.45%)
Mar 22, 2019 1208 1212 1182 1186 0 -26.41(-2.18%)
Mar 21, 2019 1199 1216 1195 1212 0 +11.06(+0.92%)
Mar 20, 2019 1219 1229 1190 1201 0 -21.39(-1.75%)
Mar 19, 2019 1231 1241 1216 1222 0 -4.40(-0.36%)
Mar 18, 2019 1225 1240 1214 1227 0 +3.34(+0.27%)
Mar 15, 2019 1228 1239 1218 1223 0 -0.42(-0.03%)
Mar 14, 2019 1222 1233 1217 1224 0 +3.09(+0.25%)
Mar 13, 2019 1226 1235 1217 1221 0 +0.02(+0.00%)
Mar 12, 2019 1223 1235 1209 1221 0 -2.79(-0.23%)
Mar 11, 2019 1208 1229 1204 1224 0 +18.83(+1.56%)
Mar 08, 2019 1205 1215 1189 1205 0 -14.77(-1.21%)
Mar 07, 2019 1231 1236 1214 1220 0 -6.81(-0.56%)
Mar 06, 2019 1256 1258 1221 1226 0 -28.01(-2.23%)
Mar 05, 2019 1261 1274 1245 1254 0 -6.93(-0.55%)
Mar 04, 2019 1262 1270 1246 1261 0 +8.55(+0.68%)
Mar 01, 2019 1256 1276 1233 1253 0 +1.58(+0.13%)
Feb 28, 2019 1239 1271 1233 1251 0 +15.45(+1.25%)
Feb 27, 2019 1229 1243 1219 1236 0 +4.05(+0.33%)
Feb 26, 2019 1240 1242 1226 1232 0 -4.90(-0.40%)
Feb 25, 2019 1248 1253 1232 1237 0 -6.30(-0.51%)
Feb 22, 2019 1240 1255 1230 1243 0 +9.28(+0.75%)
Feb 21, 2019 1232 1242 1221 1234 0 -1.94(-0.16%)
Feb 20, 2019 1233 1244 1223 1235 0 +3.25(+0.26%)
Feb 19, 2019 1225 1239 1222 1232 0 +3.79(+0.31%)
Feb 15, 2019 1229 1241 1222 1228 0 -0.53(-0.04%)
Feb 14, 2019 1228 1244 1217 1229 0 -1.17(-0.10%)
Feb 13, 2019 1232 1249 1213 1230 0 +1.60(+0.13%)
Feb 12, 2019 1204 1244 1196 1229 0 +35.77(+3.00%)
Feb 11, 2019 1193 1199 1187 1193 0 +1.25(+0.10%)
Feb 08, 2019 1228 1238 1153 1192 0 -31.56(-2.58%)
Feb 07, 2019 1220 1230 1211 1223 0 +0.65(+0.05%)
Feb 06, 2019 1210 1226 1206 1222 0 +23.79(+1.98%)
Feb 05, 2019 1201 1214 1183 1199 0 -1.64(-0.14%)
Feb 04, 2019 1204 1226 1165 1200 0 +9.11(+0.76%)
Feb 01, 2019 1202 1226 1171 1191 0 -40.17(-3.26%)
Jan 31, 2019 1216 1233 1200 1231 0 +5.84(+0.48%)
Jan 30, 2019 1216 1227 1210 1226 0 +8.20(+0.67%)
Jan 29, 2019 1216 1222 1213 1217 0 +7.36(+0.61%)
Jan 28, 2019 1203 1215 1200 1210 0 +1.88(+0.16%)
Jan 25, 2019 1192 1214 1189 1208 0 +5.73(+0.48%)
Jan 24, 2019 1195 1207 1191 1202 0 +7.92(+0.66%)
Jan 23, 2019 1192 1209 1175 1194 0 -8.92(-0.74%)
Jan 22, 2019 1180 1220 1165 1203 0 -10.51(-0.87%)
Jan 18, 2019 1214 1221 1207 1214 0 +3.39(+0.28%)
Jan 17, 2019 1189 1222 1187 1210 0 +26.13(+2.21%)
Jan 16, 2019 1230 1242 1166 1184 0 -18.28(-1.52%)
Jan 15, 2019 1164 1205 1159 1203 0 +48.88(+4.24%)
Jan 14, 2019 1173 1197 1152 1154 0 -31.83(-2.68%)
Jan 11, 2019 1201 1209 1140 1186 0 -12.16(-1.02%)
Jan 10, 2019 1190 1213 1140 1198 0 -0.97(-0.08%)
Jan 09, 2019 1210 1214 1168 1199 0 +8.18(+0.69%)
Jan 08, 2019 1146 1204 1144 1191 0 +62.54(+5.54%)
Jan 07, 2019 1170 1182 1113 1128 0 -36.63(-3.15%)
Jan 04, 2019 1135 1186 1120 1165 0 +23.39(+2.05%)
Jan 03, 2019 1109 1152 1085 1141 0 +12.80(+1.13%)
Jan 02, 2019 1156 1181 1099 1128 0 -48.34(-4.11%)
Dec 31, 2018 1205 1241 1169 1177 0 -102.46(-8.01%)
Dec 28, 2018 1197 1290 1168 1279 0 +84.53(+7.08%)
Dec 27, 2018 1174 1213 1133 1195 0 -20.81(-1.71%)
Dec 26, 2018 1147 1221 1142 1215 0 -19.07(-1.54%)
Dec 24, 2018 1222 1253 1154 1235 0 -32.79(-2.59%)
Dec 21, 2018 1252 1310 1219 1267 0 +2.24(+0.18%)
Dec 20, 2018 1274 1330 1165 1265 0 -69.16(-5.18%)
Dec 19, 2018 1367 1378 1287 1334 0 -10.42(-0.77%)
Dec 18, 2018 1343 1357 1260 1345 0 +26.82(+2.04%)
Dec 17, 2018 1317 1347 1288 1318 0 -77.55(-5.56%)
Dec 14, 2018 1408 1420 1390 1395 0 -0.72(-0.05%)
Dec 13, 2018 1350 1405 1339 1396 0 -2.54(-0.18%)
Dec 12, 2018 1402 1412 1339 1399 0 -32.52(-2.27%)
Dec 11, 2018 1436 1475 1370 1431 0 -27.52(-1.89%)
Dec 10, 2018 1437 1476 1386 1459 0 +12.81(+0.89%)
Dec 07, 2018 1417 1485 1378 1446 0 -34.78(-2.35%)
Dec 06, 2018 1420 1482 1413 1481 0 +28.11(+1.94%)
Dec 04, 2018 1466 1484 1436 1453 0 -51.83(-3.45%)
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.