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 (%)
Dec 23, 2020 972.70 990.75 970.09 979.86 0 +9.53(+0.98%)
Dec 22, 2020 967.89 978.54 954.85 970.33 0 +4.05(+0.42%)
Dec 21, 2020 962.30 977.96 954.11 966.28 0 -9.56(-0.98%)
Dec 18, 2020 987.23 992.00 964.90 975.84 0 -8.82(-0.90%)
Dec 17, 2020 994.76 998.19 974.28 984.66 0 -8.20(-0.83%)
Dec 16, 2020 997.85 1006 983.60 992.86 0 -3.33(-0.33%)
Dec 15, 2020 977.02 997.43 967.42 996.19 0 +25.87(+2.67%)
Dec 14, 2020 984.63 993.96 961.30 970.33 0 -6.41(-0.66%)
Dec 11, 2020 981.37 994.49 969.26 976.74 0 -12.55(-1.27%)
Dec 10, 2020 972.79 993.28 967.57 989.29 0 +6.50(+0.66%)
Dec 09, 2020 981.97 993.49 972.98 982.78 0 +3.66(+0.37%)
Dec 08, 2020 965.17 983.34 962.78 979.12 0 +8.05(+0.83%)
Dec 07, 2020 972.53 984.76 956.40 971.08 0 -2.52(-0.26%)
Dec 04, 2020 957.03 979.80 951.31 973.60 0 +22.63(+2.38%)
Dec 03, 2020 939.56 959.64 936.71 950.97 0 +13.58(+1.45%)
Dec 02, 2020 931.82 946.03 926.70 937.39 0 +4.47(+0.48%)
Dec 01, 2020 934.32 946.59 921.26 932.92 0 +8.61(+0.93%)
Nov 30, 2020 930.94 943.87 917.55 924.31 0 -9.02(-0.97%)
Nov 27, 2020 947.29 951.67 924.75 933.33 0 -14.52(-1.53%)
Nov 25, 2020 956.62 960.57 936.75 947.85 0 -11.37(-1.18%)
Nov 24, 2020 954.97 974.32 945.98 959.22 0 +17.64(+1.87%)
Nov 23, 2020 938.36 954.77 924.79 941.58 0 +2.28(+0.24%)
Nov 20, 2020 938.68 951.35 928.65 939.30 0 -3.02(-0.32%)
Nov 19, 2020 943.72 951.56 924.71 942.32 0 -7.39(-0.78%)
Nov 18, 2020 975.60 979.13 947.09 949.71 0 -18.20(-1.88%)
Nov 17, 2020 961.47 980.25 942.25 967.91 0 +1.19(+0.12%)
Nov 16, 2020 967.59 977.94 945.87 966.73 0 +34.59(+3.71%)
Nov 13, 2020 914.67 937.85 907.75 932.13 0 +27.14(+3.00%)
Nov 12, 2020 914.59 920.28 894.57 904.99 0 -15.12(-1.64%)
Nov 11, 2020 939.96 942.56 907.11 920.12 0 -16.74(-1.79%)
Nov 10, 2020 939.70 957.54 912.55 936.85 0 +4.10(+0.44%)
Nov 09, 2020 903.45 973.11 881.41 932.76 0 +81.05(+9.52%)
Nov 06, 2020 865.14 869.07 841.27 851.71 0 -14.74(-1.70%)
Nov 05, 2020 846.36 871.12 844.10 866.45 0 +26.39(+3.14%)
Nov 04, 2020 846.83 855.38 828.70 840.06 0 -10.34(-1.22%)
Nov 03, 2020 859.98 869.06 831.81 850.39 0 +2.54(+0.30%)
Nov 02, 2020 840.14 866.53 831.87 847.85 0 +22.92(+2.78%)
Oct 30, 2020 819.68 835.07 810.78 824.93 0 -0.80(-0.10%)
Oct 29, 2020 791.63 834.14 785.57 825.73 0 +35.53(+4.50%)
Oct 28, 2020 801.31 809.89 787.04 790.20 0 -24.83(-3.05%)
Oct 27, 2020 832.29 839.66 813.80 815.03 0 -19.30(-2.31%)
Oct 26, 2020 841.44 843.05 824.37 834.33 0 -12.31(-1.45%)
Oct 23, 2020 848.42 854.59 840.34 846.64 0 +4.87(+0.58%)
Oct 22, 2020 835.45 846.80 831.63 841.76 0 +7.20(+0.86%)
Oct 21, 2020 833.79 844.01 826.20 834.56 0 -0.55(-0.07%)
Oct 20, 2020 835.83 845.90 830.36 835.11 0 +5.73(+0.69%)
Oct 19, 2020 836.56 848.58 826.57 829.38 0 -6.20(-0.74%)
Oct 16, 2020 841.85 846.79 830.06 835.57 0 -9.29(-1.10%)
Oct 15, 2020 829.99 849.40 824.44 844.86 0 +10.09(+1.21%)
Oct 14, 2020 833.03 843.18 826.34 834.77 0 +0.02(+0.00%)
Oct 13, 2020 839.73 844.88 827.90 834.75 0 -8.54(-1.01%)
Oct 12, 2020 841.41 850.84 828.00 843.29 0 +2.85(+0.34%)
Oct 09, 2020 850.98 858.67 835.98 840.44 0 -5.81(-0.69%)
Oct 08, 2020 827.93 849.48 825.37 846.25 0 +15.45(+1.86%)
Oct 07, 2020 834.60 840.14 822.29 830.80 0 +5.43(+0.66%)
Oct 06, 2020 825.66 842.27 814.05 825.36 0 +7.59(+0.93%)
Oct 05, 2020 816.16 828.29 807.78 817.78 0 +5.26(+0.65%)
Oct 02, 2020 785.41 815.01 782.00 812.51 0 +16.31(+2.05%)
Oct 01, 2020 795.25 805.12 784.43 796.20 0 +7.49(+0.95%)
Sep 30, 2020 794.55 805.51 780.86 788.71 0 +1.24(+0.16%)
Sep 29, 2020 794.88 800.13 778.68 787.47 0 -7.40(-0.93%)
Sep 28, 2020 792.38 802.97 784.03 794.87 0 +19.15(+2.47%)
Sep 25, 2020 764.97 780.81 763.85 775.72 0 +5.80(+0.75%)
Sep 24, 2020 763.05 781.67 755.15 769.91 0 +6.71(+0.88%)
Sep 23, 2020 786.72 793.79 761.20 763.20 0 -23.80(-3.02%)
Sep 22, 2020 796.70 808.85 777.96 787.00 0 -5.85(-0.74%)
Sep 21, 2020 806.30 808.16 778.23 792.85 0 -29.66(-3.61%)
Sep 18, 2020 843.48 845.44 816.96 822.50 0 -16.59(-1.98%)
Sep 17, 2020 842.36 851.02 828.74 839.09 0 -8.75(-1.03%)
Sep 16, 2020 851.43 862.27 842.86 847.85 0 +0.20(+0.02%)
Sep 15, 2020 846.83 859.07 836.34 847.65 0 +8.63(+1.03%)
Sep 14, 2020 819.13 845.68 815.51 839.02 0 +26.55(+3.27%)
Sep 11, 2020 818.29 821.28 800.64 812.47 0 -3.50(-0.43%)
Sep 10, 2020 830.48 834.11 811.48 815.97 0 -11.59(-1.40%)
Sep 09, 2020 823.56 837.88 815.60 827.56 0 +8.07(+0.98%)
Sep 08, 2020 822.63 829.56 810.79 819.49 0 -10.20(-1.23%)
Sep 04, 2020 835.79 844.13 814.86 829.69 0 -0.21(-0.03%)
Sep 03, 2020 836.83 852.03 821.60 829.90 0 -6.36(-0.76%)
Sep 02, 2020 827.46 838.33 819.53 836.26 0 +10.75(+1.30%)
Sep 01, 2020 822.93 829.85 813.01 825.51 0 -0.77(-0.09%)
Aug 31, 2020 837.21 840.86 817.60 826.29 0 -11.24(-1.34%)
Aug 28, 2020 841.30 845.73 826.32 837.52 0 -1.38(-0.16%)
Aug 27, 2020 828.65 845.64 825.61 838.90 0 +12.05(+1.46%)
Aug 26, 2020 834.73 839.16 819.20 826.85 0 -7.19(-0.86%)
Aug 25, 2020 837.73 842.70 823.32 834.04 0 +1.52(+0.18%)
Aug 24, 2020 828.31 846.03 806.24 832.52 0 +9.28(+1.13%)
Aug 21, 2020 821.95 836.38 810.26 823.23 0 +0.74(+0.09%)
Aug 20, 2020 836.75 848.50 815.14 822.49 0 -28.04(-3.30%)
Aug 19, 2020 859.16 865.89 843.42 850.53 0 -3.95(-0.46%)
Aug 18, 2020 866.64 873.73 848.41 854.48 0 -12.26(-1.41%)
Aug 17, 2020 861.23 868.57 852.38 866.75 0 +6.78(+0.79%)
Aug 14, 2020 852.38 870.30 847.03 859.96 0 +5.50(+0.64%)
Aug 13, 2020 866.26 874.78 847.73 854.46 0 -14.38(-1.65%)
Aug 12, 2020 883.00 886.95 861.76 868.84 0 -3.64(-0.42%)
Aug 11, 2020 871.63 892.01 855.25 872.48 0 +19.20(+2.25%)
Aug 10, 2020 844.77 864.46 838.77 853.28 0 +19.75(+2.37%)
Aug 07, 2020 809.51 839.54 806.87 833.53 0 +22.81(+2.81%)
Aug 06, 2020 833.16 840.69 799.00 810.72 0 -18.05(-2.18%)
Aug 05, 2020 825.89 830.56 813.85 828.77 0 +9.31(+1.14%)
Aug 04, 2020 806.38 824.62 803.57 819.46 0 +12.26(+1.52%)
Aug 03, 2020 819.26 827.48 795.27 807.20 0 -8.84(-1.08%)
Jul 31, 2020 820.27 825.62 800.35 816.04 0 -6.44(-0.78%)
Jul 30, 2020 819.45 831.77 804.17 822.49 0 -7.05(-0.85%)
Jul 29, 2020 818.41 834.11 810.68 829.54 0 +12.98(+1.59%)
Jul 28, 2020 808.59 824.61 804.10 816.56 0 +4.86(+0.60%)
Jul 27, 2020 806.22 815.83 793.89 811.70 0 +3.72(+0.46%)
Jul 24, 2020 818.17 824.92 805.71 807.99 0 -12.28(-1.50%)
Jul 23, 2020 817.08 826.83 809.17 820.27 0 +0.69(+0.08%)
Jul 22, 2020 810.47 828.45 806.46 819.58 0 +5.51(+0.68%)
Jul 21, 2020 818.13 832.35 808.23 814.07 0 +0.27(+0.03%)
Jul 20, 2020 825.23 830.83 809.03 813.80 0 -17.89(-2.15%)
Jul 17, 2020 827.91 838.56 823.76 831.69 0 +4.73(+0.57%)
Jul 16, 2020 832.45 839.62 820.92 826.97 0 -11.50(-1.37%)
Jul 15, 2020 828.97 843.75 821.44 838.46 0 +24.80(+3.05%)
Jul 14, 2020 805.07 818.07 798.20 813.66 0 +9.24(+1.15%)
Jul 13, 2020 818.81 827.68 802.07 804.42 0 -10.43(-1.28%)
Jul 10, 2020 801.81 820.84 799.22 814.86 0 +10.13(+1.26%)
Jul 09, 2020 813.50 816.97 788.36 804.73 0 -9.90(-1.22%)
Jul 08, 2020 815.34 826.58 803.60 814.62 0 -3.01(-0.37%)
Jul 07, 2020 832.33 834.76 812.75 817.63 0 -22.64(-2.69%)
Jul 06, 2020 845.02 851.39 828.70 840.27 0 +11.33(+1.37%)
Jul 02, 2020 840.64 850.66 822.30 828.94 0 +5.03(+0.61%)
Jul 01, 2020 825.79 837.33 813.38 823.92 0 +1.77(+0.22%)
Jun 30, 2020 812.12 829.71 807.15 822.15 0 +8.71(+1.07%)
Jun 29, 2020 799.11 822.12 792.87 813.44 0 +20.22(+2.55%)
Jun 26, 2020 805.78 817.93 784.91 793.22 0 -16.78(-2.07%)
Jun 25, 2020 798.15 814.99 787.65 810.00 0 +2.71(+0.34%)
Jun 24, 2020 819.95 823.75 784.45 807.29 0 -21.21(-2.56%)
Jun 23, 2020 839.08 844.94 819.16 828.51 0 -0.58(-0.07%)
Jun 22, 2020 828.43 839.95 817.23 829.08 0 -4.87(-0.58%)
Jun 19, 2020 851.07 858.50 822.73 833.96 0 -10.49(-1.24%)
Jun 18, 2020 842.07 859.59 836.68 844.45 0 -8.09(-0.95%)
Jun 17, 2020 877.42 880.89 846.13 852.54 0 -21.40(-2.45%)
Jun 16, 2020 890.19 896.52 858.19 873.94 0 +15.35(+1.79%)
Jun 15, 2020 827.55 865.60 817.44 858.58 0 +3.54(+0.41%)
Jun 12, 2020 856.45 864.99 826.09 855.05 0 +29.54(+3.58%)
Jun 11, 2020 844.16 857.51 818.20 825.50 0 -59.72(-6.75%)
Jun 10, 2020 912.97 919.41 877.69 885.22 0 -32.53(-3.54%)
Jun 09, 2020 927.82 936.95 906.13 917.75 0 -29.58(-3.12%)
Jun 08, 2020 949.47 961.22 933.95 947.33 0 +18.27(+1.97%)
Jun 05, 2020 924.33 952.65 914.63 929.06 0 +38.70(+4.35%)
Jun 04, 2020 872.47 896.36 863.35 890.37 0 +12.91(+1.47%)
Jun 03, 2020 853.70 891.10 847.93 877.45 0 +38.71(+4.62%)
Jun 02, 2020 826.34 845.83 823.21 838.74 0 +15.67(+1.90%)
Jun 01, 2020 815.90 834.84 812.36 823.07 0 +3.92(+0.48%)
May 29, 2020 815.92 831.56 804.86 819.15 0 -6.21(-0.75%)
May 28, 2020 844.90 849.53 816.30 825.36 0 -16.14(-1.92%)
May 27, 2020 837.68 850.96 816.14 841.50 0 +22.88(+2.80%)
May 26, 2020 810.83 831.33 802.76 818.62 0 +37.92(+4.86%)
May 22, 2020 789.16 797.27 766.47 780.70 0 -6.64(-0.84%)
May 21, 2020 778.54 796.69 775.78 787.34 0 +5.12(+0.65%)
May 20, 2020 783.25 795.22 771.69 782.22 0 +11.24(+1.46%)
May 19, 2020 783.23 789.88 762.43 770.99 0 -12.98(-1.66%)
May 18, 2020 769.55 796.47 750.36 783.97 0 +31.08(+4.13%)
May 15, 2020 747.55 756.79 732.81 752.88 0 +5.26(+0.70%)
May 14, 2020 727.71 752.40 701.45 747.62 0 +8.20(+1.11%)
May 13, 2020 767.44 772.59 728.54 739.43 0 -35.54(-4.59%)
May 12, 2020 817.09 821.23 771.34 774.97 0 -32.46(-4.02%)
May 11, 2020 818.22 828.33 801.76 807.43 0 -17.66(-2.14%)
May 08, 2020 818.00 839.74 809.35 825.09 0 +12.00(+1.48%)
May 07, 2020 800.63 833.12 790.56 813.10 0 +25.02(+3.17%)
May 06, 2020 822.34 829.96 783.57 788.08 0 -36.29(-4.40%)
May 05, 2020 829.31 852.89 815.56 824.37 0 +8.33(+1.02%)
May 04, 2020 810.72 832.74 792.33 816.04 0 -7.88(-0.96%)
May 01, 2020 838.09 845.80 810.64 823.92 0 -33.68(-3.93%)
Apr 30, 2020 867.49 873.50 833.06 857.60 0 -20.68(-2.36%)
Apr 29, 2020 867.07 894.87 856.15 878.29 0 +34.41(+4.08%)
Apr 28, 2020 849.73 867.00 830.00 843.87 0 +12.32(+1.48%)
Apr 27, 2020 805.97 838.61 804.96 831.55 0 +32.13(+4.02%)
Apr 24, 2020 801.48 809.43 783.92 799.43 0 +4.90(+0.62%)
Apr 23, 2020 786.86 810.66 777.39 794.53 0 +13.04(+1.67%)
Apr 22, 2020 798.44 805.41 775.17 781.49 0 -5.73(-0.73%)
Apr 21, 2020 784.92 803.30 770.10 787.22 0 -11.74(-1.47%)
Apr 20, 2020 818.15 831.75 791.77 798.96 0 -32.31(-3.89%)
Apr 17, 2020 846.42 859.48 824.62 831.27 0 +12.36(+1.51%)
Apr 16, 2020 830.51 837.32 800.84 818.91 0 -7.95(-0.96%)
Apr 15, 2020 836.78 844.68 811.85 826.86 0 -33.28(-3.87%)
Apr 14, 2020 860.74 882.22 846.58 860.14 0 +13.43(+1.59%)
Apr 13, 2020 879.16 883.62 834.29 846.71 0 -41.19(-4.64%)
Apr 09, 2020 876.33 908.17 857.74 887.90 0 +34.88(+4.09%)
Apr 08, 2020 815.38 867.58 801.81 853.02 0 +48.19(+5.99%)
Apr 07, 2020 810.29 852.63 790.63 804.83 0 +30.84(+3.98%)
Apr 06, 2020 762.83 793.30 753.26 773.99 0 +44.77(+6.14%)
Apr 03, 2020 755.65 764.51 706.54 729.22 0 -33.54(-4.40%)
Apr 02, 2020 759.92 788.72 736.36 762.76 0 +1.37(+0.18%)
Apr 01, 2020 775.41 786.99 738.56 761.39 0 -49.50(-6.10%)
Mar 31, 2020 825.18 844.87 793.93 810.89 0 -21.40(-2.57%)
Mar 30, 2020 820.44 856.93 783.12 832.29 0 +11.60(+1.41%)
Mar 27, 2020 806.78 845.19 782.88 820.69 0 -15.71(-1.88%)
Mar 26, 2020 788.73 853.24 777.36 836.39 0 +56.97(+7.31%)
Mar 25, 2020 751.92 848.91 730.98 779.42 0 +38.94(+5.26%)
Mar 24, 2020 703.73 758.34 690.10 740.48 0 +73.47(+11.01%)
Mar 23, 2020 720.13 729.17 633.72 667.02 0 -55.82(-7.72%)
Mar 20, 2020 774.98 806.47 712.54 722.84 0 -46.34(-6.02%)
Mar 19, 2020 727.78 804.68 704.70 769.18 0 +24.63(+3.31%)
Mar 18, 2020 809.42 835.78 711.53 744.55 0 -101.81(-12.03%)
Mar 17, 2020 871.17 904.61 819.12 846.36 0 -6.53(-0.77%)
Mar 16, 2020 898.83 930.66 829.35 852.89 0 -137.65(-13.90%)
Mar 13, 2020 961.22 1002 911.87 990.54 0 +69.38(+7.53%)
Mar 12, 2020 966.18 1007 902.84 921.16 0 -101.38(-9.91%)
Mar 11, 2020 1049 1062 1015 1023 0 -47.85(-4.47%)
Mar 10, 2020 1052 1077 1020 1070 0 +48.89(+4.79%)
Mar 09, 2020 1043 1061 987.88 1022 0 -64.11(-5.91%)
Mar 06, 2020 1084 1097 1066 1086 0 -19.18(-1.74%)
Mar 05, 2020 1117 1130 1093 1105 0 -28.40(-2.51%)
Mar 04, 2020 1131 1149 1113 1133 0 +16.91(+1.51%)
Mar 03, 2020 1124 1143 1094 1116 0 -4.41(-0.39%)
Mar 02, 2020 1105 1128 1086 1121 0 +21.44(+1.95%)
Feb 28, 2020 1068 1128 1044 1099 0 +5.64(+0.52%)
Feb 27, 2020 1098 1122 1058 1094 0 -20.47(-1.84%)
Feb 26, 2020 1124 1145 1108 1114 0 -7.85(-0.70%)
Feb 25, 2020 1172 1174 1113 1122 0 -47.74(-4.08%)
Feb 24, 2020 1171 1182 1149 1170 0 -26.29(-2.20%)
Feb 21, 2020 1209 1214 1190 1196 0 -13.63(-1.13%)
Feb 20, 2020 1198 1218 1194 1210 0 +10.93(+0.91%)
Feb 19, 2020 1215 1219 1192 1199 0 -14.75(-1.22%)
Feb 18, 2020 1214 1223 1206 1213 0 -2.62(-0.22%)
Feb 14, 2020 1208 1223 1202 1216 0 +7.31(+0.60%)
Feb 13, 2020 1205 1215 1196 1209 0 +1.59(+0.13%)
Feb 12, 2020 1206 1216 1182 1207 0 +8.49(+0.71%)
Feb 11, 2020 1235 1241 1180 1199 0 -20.83(-1.71%)
Feb 10, 2020 1215 1223 1207 1219 0 +6.44(+0.53%)
Feb 07, 2020 1209 1217 1200 1213 0 +2.69(+0.22%)
Feb 06, 2020 1224 1231 1207 1210 0 -9.83(-0.81%)
Feb 05, 2020 1217 1230 1211 1220 0 +10.25(+0.85%)
Feb 04, 2020 1210 1221 1203 1210 0 +8.25(+0.69%)
Feb 03, 2020 1191 1210 1187 1202 0 +14.54(+1.22%)
Jan 31, 2020 1197 1199 1177 1187 0 -14.47(-1.20%)
Jan 30, 2020 1196 1208 1191 1202 0 -1.93(-0.16%)
Jan 29, 2020 1210 1213 1199 1204 0 -3.17(-0.26%)
Jan 28, 2020 1203 1214 1197 1207 0 +7.48(+0.62%)
Jan 27, 2020 1189 1204 1185 1199 0 -5.02(-0.42%)
Jan 24, 2020 1209 1213 1197 1204 0 -5.93(-0.49%)
Jan 23, 2020 1205 1217 1198 1210 0 +4.27(+0.35%)
Jan 22, 2020 1215 1222 1202 1206 0 -6.54(-0.54%)
Jan 21, 2020 1215 1222 1204 1212 0 -2.58(-0.21%)
Jan 17, 2020 1218 1223 1210 1215 0 -0.08(-0.01%)
Jan 16, 2020 1212 1224 1203 1215 0 +6.82(+0.56%)
Jan 15, 2020 1198 1215 1193 1208 0 +10.98(+0.92%)
Jan 14, 2020 1202 1207 1188 1197 0 -5.14(-0.43%)
Jan 13, 2020 1193 1208 1190 1202 0 +9.86(+0.83%)
Jan 10, 2020 1199 1202 1187 1193 0 -4.97(-0.42%)
Jan 09, 2020 1190 1203 1185 1198 0 +9.72(+0.82%)
Jan 08, 2020 1202 1208 1183 1188 0 -13.13(-1.09%)
Jan 07, 2020 1202 1211 1192 1201 0 -3.05(-0.25%)
Jan 06, 2020 1194 1210 1191 1204 0 +7.41(+0.62%)
Jan 03, 2020 1183 1202 1179 1197 0 +4.46(+0.37%)
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.