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 (%)
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%)
Nov 01, 2013 1844 1946 1912 1932 0 +6.24(+0.32%)
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%)
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.