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, 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%)
Nov 01, 2017 1699 1707 1657 1685 0 -8.76(-0.52%)
Oct 31, 2017 1671 1719 1649 1694 0 +6.47(+0.38%)
Oct 30, 2017 1662 1692 1655 1688 0 -2.08(-0.12%)
Oct 27, 2017 1691 1701 1679 1690 0 +4.07(+0.24%)
Oct 26, 2017 1691 1721 1679 1686 0 -50.87(-2.93%)
Oct 25, 2017 1734 1790 1697 1736 0 -14.18(-0.81%)
Oct 24, 2017 1770 1773 1727 1751 0 -45.57(-2.54%)
Oct 23, 2017 1767 1804 1741 1796 0 +1.82(+0.10%)
Oct 20, 2017 1804 1811 1788 1794 0 +2.31(+0.13%)
Oct 19, 2017 1792 1795 1788 1792 0 -2.16(-0.12%)
Oct 18, 2017 1768 1798 1765 1794 0 +29.78(+1.69%)
Oct 17, 2017 1780 1783 1755 1764 0 -7.50(-0.42%)
Oct 16, 2017 1783 1818 1764 1772 0 -47.88(-2.63%)
Oct 13, 2017 1819 1823 1790 1820 0 +27.40(+1.53%)
Oct 12, 2017 1815 1821 1786 1792 0 -21.48(-1.18%)
Oct 11, 2017 1833 1844 1788 1814 0 -12.34(-0.68%)
Oct 10, 2017 1828 1841 1812 1826 0 +9.12(+0.50%)
Oct 09, 2017 1804 1833 1782 1817 0 -0.19(-0.01%)
Oct 06, 2017 1788 1823 1783 1817 0 -6.98(-0.38%)
Oct 05, 2017 1816 1831 1808 1824 0 -2.54(-0.14%)
Oct 04, 2017 1780 1829 1776 1827 0 +2.26(+0.12%)
Oct 03, 2017 1805 1830 1787 1825 0 -0.21(-0.01%)
Oct 02, 2017 1801 1870 1793 1825 0 -19.32(-1.05%)
Sep 29, 2017 1849 1852 1842 1844 0 -20.23(-1.09%)
Sep 28, 2017 1825 1869 1819 1864 0 +42.65(+2.34%)
Sep 27, 2017 1825 1827 1792 1822 0 +7.88(+0.43%)
Sep 26, 2017 1830 1848 1808 1814 0 -31.74(-1.72%)
Sep 25, 2017 1846 1881 1835 1846 0 -28.00(-1.49%)
Sep 22, 2017 1862 1876 1860 1874 0 +8.27(+0.44%)
Sep 21, 2017 1866 1871 1862 1865 0 +1.42(+0.08%)
Sep 20, 2017 1854 1869 1817 1864 0 +4.40(+0.24%)
Sep 19, 2017 1806 1875 1801 1859 0 +5.00(+0.27%)
Sep 18, 2017 1857 1859 1852 1854 0 +2.45(+0.13%)
Sep 15, 2017 1865 1869 1811 1852 0 +10.55(+0.57%)
Sep 14, 2017 1843 1890 1832 1841 0 -17.82(-0.96%)
Sep 13, 2017 1854 1889 1829 1859 0 +19.53(+1.06%)
Sep 12, 2017 1841 1867 1819 1840 0 -30.66(-1.64%)
Sep 11, 2017 1841 1890 1835 1870 0 +25.52(+1.38%)
Sep 08, 2017 1840 1897 1835 1845 0 -2.44(-0.13%)
Sep 07, 2017 1821 1872 1815 1847 0 +12.94(+0.71%)
Sep 06, 2017 1830 1845 1809 1834 0 +3.87(+0.21%)
Sep 05, 2017 1830 1840 1786 1831 0 +4.80(+0.26%)
Sep 01, 2017 1822 1833 1796 1826 0 -1.71(-0.09%)
Aug 31, 2017 1801 1834 1786 1827 0 +22.24(+1.23%)
Aug 30, 2017 1786 1811 1783 1805 0 -3.86(-0.21%)
Aug 29, 2017 1794 1825 1791 1809 0 -5.61(-0.31%)
Aug 28, 2017 1813 1833 1806 1815 0 -5.68(-0.31%)
Aug 25, 2017 1818 1825 1812 1820 0 +6.85(+0.38%)
Aug 24, 2017 1821 1831 1793 1814 0 -5.68(-0.31%)
Aug 23, 2017 1815 1823 1811 1819 0 +2.10(+0.12%)
Aug 22, 2017 1787 1821 1784 1817 0 +12.35(+0.68%)
Aug 21, 2017 1780 1812 1775 1805 0 +10.41(+0.58%)
Aug 18, 2017 1791 1814 1759 1794 0 -10.13(-0.56%)
Aug 17, 2017 1781 1819 1751 1804 0 -8.85(-0.49%)
Aug 16, 2017 1818 1825 1809 1813 0 -2.93(-0.16%)
Aug 15, 2017 1805 1826 1789 1816 0 -4.69(-0.26%)
Aug 14, 2017 1793 1843 1787 1821 0 -8.25(-0.45%)
Aug 11, 2017 1835 1837 1825 1829 0 -0.25(-0.01%)
Aug 10, 2017 1818 1841 1799 1829 0 -21.78(-1.18%)
Aug 09, 2017 1819 1857 1811 1851 0 -3.64(-0.20%)
Aug 08, 2017 1850 1860 1845 1855 0 +4.54(+0.25%)
Aug 07, 2017 1823 1854 1816 1850 0 +1.17(+0.06%)
Aug 04, 2017 1847 1855 1842 1849 0 +3.67(+0.20%)
Aug 03, 2017 1816 1858 1781 1845 0 -9.12(-0.49%)
Aug 02, 2017 1857 1871 1812 1855 0 -27.50(-1.46%)
Aug 01, 2017 1851 1891 1816 1882 0 +33.99(+1.84%)
Jul 31, 2017 1853 1863 1819 1848 0 -32.86(-1.75%)
Jul 28, 2017 1915 1930 1874 1881 0 -8.37(-0.44%)
Jul 27, 2017 1865 1922 1853 1889 0 -35.52(-1.85%)
Jul 26, 2017 1895 1932 1887 1925 0 +24.18(+1.27%)
Jul 25, 2017 1893 1929 1887 1901 0 -18.52(-0.96%)
Jul 24, 2017 1917 1949 1883 1919 0 -34.85(-1.78%)
Jul 21, 2017 1955 1962 1947 1954 0 +1.94(+0.10%)
Jul 20, 2017 1929 1956 1912 1952 0 +10.14(+0.52%)
Jul 19, 2017 1939 1964 1933 1942 0 -9.06(-0.46%)
Jul 18, 2017 1948 1971 1879 1951 0 +36.36(+1.90%)
Jul 17, 2017 1878 1921 1873 1915 0 -7.11(-0.37%)
Jul 14, 2017 1900 1927 1897 1922 0 +44.72(+2.38%)
Jul 13, 2017 1862 1951 1856 1877 0 +50.59(+2.77%)
Jul 12, 2017 1850 1862 1821 1826 0 -6.44(-0.35%)
Jul 11, 2017 1819 1852 1781 1833 0 +7.27(+0.40%)
Jul 10, 2017 1828 1870 1788 1826 0 -13.37(-0.73%)
Jul 07, 2017 1830 1842 1826 1839 0 +33.00(+1.83%)
Jul 06, 2017 1852 1861 1802 1806 0 -50.90(-2.74%)
Jul 05, 2017 1813 1874 1801 1857 0 -5.37(-0.29%)
Jul 03, 2017 1862 1868 1854 1862 0 +18.91(+1.03%)
Jun 30, 2017 1843 1849 1835 1843 0 +37.21(+2.06%)
Jun 29, 2017 1809 1837 1799 1806 0 -12.38(-0.68%)
Jun 28, 2017 1793 1881 1777 1819 0 +9.86(+0.55%)
Jun 27, 2017 1830 1861 1793 1809 0 -8.34(-0.46%)
Jun 26, 2017 1833 1852 1798 1817 0 -36.35(-1.96%)
Jun 23, 2017 1818 1870 1805 1853 0 -11.27(-0.60%)
Jun 22, 2017 1861 1876 1854 1865 0 +5.55(+0.30%)
Jun 21, 2017 1860 1865 1854 1859 0 +3.00(+0.16%)
Jun 20, 2017 1804 1861 1792 1856 0 +9.95(+0.54%)
Jun 19, 2017 1859 1875 1836 1846 0 -26.46(-1.41%)
Jun 16, 2017 1821 1869 1802 1873 0 +4.15(+0.22%)
Jun 15, 2017 1804 1865 1788 1868 0 +1.57(+0.08%)
Jun 14, 2017 1798 1873 1790 1867 0 +2.55(+0.14%)
Jun 13, 2017 1851 1909 1825 1864 0 -26.19(-1.39%)
Jun 12, 2017 1868 1926 1792 1891 0 +39.23(+2.12%)
Jun 09, 2017 1834 1951 1730 1851 0 -78.86(-4.09%)
Jun 08, 2017 1936 1934 1858 1930 0 +23.55(+1.24%)
Jun 07, 2017 1869 1925 1803 1907 0 -20.97(-1.09%)
Jun 06, 2017 1868 1933 1863 1928 0 +23.95(+1.26%)
Jun 05, 2017 1897 1935 1871 1904 0 -86.72(-4.36%)
Jun 02, 2017 1986 1988 1973 1990 0 +6.56(+0.33%)
Jun 01, 2017 1896 1986 1859 1984 0 +81.65(+4.29%)
May 31, 2017 1873 1908 1865 1902 0 +7.38(+0.39%)
May 30, 2017 1866 1893 1853 1895 0 +0.67(+0.04%)
May 26, 2017 1899 1905 1888 1894 0 -8.40(-0.44%)
May 25, 2017 1902 1908 1897 1902 0 +6.12(+0.32%)
May 24, 2017 1843 1896 1838 1896 0 -1.69(-0.09%)
May 23, 2017 1858 1910 1807 1898 0 -8.72(-0.46%)
May 22, 2017 1905 1911 1900 1907 0 +34.79(+1.86%)
May 19, 2017 1871 1878 1866 1872 0 +20.12(+1.09%)
May 18, 2017 1836 1846 1810 1852 0 -33.12(-1.76%)
May 17, 2017 1911 1909 1813 1885 0 -24.27(-1.27%)
May 16, 2017 1913 1937 1901 1909 0 -3.56(-0.19%)
May 15, 2017 1941 1977 1896 1913 0 -64.35(-3.25%)
May 12, 2017 1987 1979 1917 1977 0 -32.75(-1.63%)
May 11, 2017 1969 2017 1953 2010 0 +24.84(+1.25%)
May 10, 2017 1959 1990 1952 1985 0 -6.46(-0.32%)
May 09, 2017 1968 2008 1955 1992 0 +6.35(+0.32%)
May 08, 2017 1977 1993 1955 1985 0 -20.36(-1.02%)
May 05, 2017 1969 2007 1960 2006 0 +13.59(+0.68%)
May 04, 2017 1997 1997 1971 1992 0 -1.92(-0.10%)
May 03, 2017 1993 2003 1966 1994 0 +9.59(+0.48%)
May 02, 2017 1988 2047 1966 1984 0 -4.54(-0.23%)
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.