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 28, 2017 2009 2005 1990 2004 0 -5.50(-0.27%)
Apr 27, 2017 1977 2012 1964 2009 0 +3.49(+0.17%)
Apr 26, 2017 1993 2023 1987 2006 0 -10.96(-0.54%)
Apr 25, 2017 2001 2058 1958 2017 0 +40.68(+2.06%)
Apr 24, 2017 1997 2029 1971 1976 0 -16.32(-0.82%)
Apr 21, 2017 1983 2003 1972 1992 0 +19.23(+0.97%)
Apr 20, 2017 1957 2007 1953 1973 0 -5.98(-0.30%)
Apr 19, 2017 1973 2011 1943 1979 0 -7.38(-0.37%)
Apr 18, 2017 1969 2012 1947 1987 0 +0.05(+0.00%)
Apr 17, 2017 1979 2019 1975 1987 0 -6.23(-0.31%)
Apr 13, 2017 1996 2000 1988 1993 0 -0.59(-0.03%)
Apr 12, 2017 2005 2007 1983 1993 0 +13.65(+0.69%)
Apr 11, 2017 1978 1987 1949 1980 0 -13.57(-0.68%)
Apr 10, 2017 1997 2004 1969 1993 0 +21.07(+1.07%)
Apr 07, 2017 1970 1990 1954 1972 0 -4.88(-0.25%)
Apr 06, 2017 1981 2034 1953 1977 0 -32.64(-1.62%)
Apr 05, 2017 1970 2026 1951 2010 0 +9.45(+0.47%)
Apr 04, 2017 1961 2035 1944 2000 0 +36.91(+1.88%)
Apr 03, 2017 1973 1969 1948 1963 0 -10.74(-0.54%)
Mar 31, 2017 1967 1996 1964 1974 0 -26.39(-1.32%)
Mar 30, 2017 1980 2036 1928 2000 0 +4.78(+0.24%)
Mar 29, 2017 1922 1998 1919 1996 0 +60.11(+3.11%)
Mar 28, 2017 1914 1936 1905 1936 0 +5.35(+0.28%)
Mar 27, 2017 1923 1942 1906 1930 0 -36.57(-1.86%)
Mar 24, 2017 1967 1973 1962 1967 0 +2.74(+0.14%)
Mar 23, 2017 1949 1973 1935 1964 0 +4.49(+0.23%)
Mar 22, 2017 1959 1967 1906 1960 0 +16.27(+0.84%)
Mar 21, 2017 1969 1978 1932 1943 0 -43.55(-2.19%)
Mar 20, 2017 1984 2007 1963 1987 0 -37.81(-1.87%)
Mar 17, 2017 2026 2029 2005 2025 0 +2.46(+0.12%)
Mar 16, 2017 2025 2031 2017 2022 0 +1.94(+0.10%)
Mar 15, 2017 2014 2026 2011 2020 0 -16.12(-0.79%)
Mar 14, 2017 2039 2035 2024 2036 0 -5.00(-0.24%)
Mar 13, 2017 2030 2052 1989 2041 0 -11.89(-0.58%)
Mar 10, 2017 2050 2073 2030 2053 0 +29.61(+1.46%)
Mar 09, 2017 1994 2030 1974 2024 0 +84.41(+4.35%)
Mar 08, 2017 1945 1950 1934 1939 0 -62.71(-3.13%)
Mar 07, 2017 1944 2009 1929 2002 0 +29.21(+1.48%)
Mar 06, 2017 1962 2013 1941 1973 0 +7.90(+0.40%)
Mar 03, 2017 1982 1979 1942 1965 0 -29.84(-1.50%)
Mar 02, 2017 2001 2028 1971 1995 0 -38.07(-1.87%)
Mar 01, 2017 2000 2055 1976 2033 0 +7.71(+0.38%)
Feb 28, 2017 2004 2026 1890 2025 0 +29.34(+1.47%)
Feb 27, 2017 1990 2011 1977 1996 0 +6.12(+0.31%)
Feb 24, 2017 1980 2005 1965 1990 0 +0.54(+0.03%)
Feb 23, 2017 1994 1985 1934 1989 0 -0.65(-0.03%)
Feb 22, 2017 1987 2017 1969 1990 0 +1.61(+0.08%)
Feb 21, 2017 1992 1988 1939 1988 0 +3.26(+0.16%)
Feb 17, 2017 1985 1985 1985 1985 0 +2.07(+0.10%)
Feb 16, 2017 1975 1976 1934 1983 0 +10.18(+0.52%)
Feb 15, 2017 1959 1980 1940 1973 0 +5.17(+0.26%)
Feb 14, 2017 1947 1986 1928 1967 0 +15.35(+0.79%)
Feb 13, 2017 1955 1966 1928 1952 0 -2.66(-0.14%)
Feb 10, 2017 1946 1979 1933 1955 0 +13.30(+0.69%)
Feb 09, 2017 1928 1952 1920 1941 0 +16.01(+0.83%)
Feb 08, 2017 1919 1948 1903 1925 0 -5.51(-0.29%)
Feb 07, 2017 1948 1968 1916 1931 0 +6.57(+0.34%)
Feb 06, 2017 1954 1962 1905 1924 0 -29.58(-1.51%)
Feb 03, 2017 1951 1964 1934 1954 0 +22.89(+1.19%)
Feb 02, 2017 1923 1941 1911 1931 0 +7.66(+0.40%)
Feb 01, 2017 1935 1948 1912 1923 0 -5.59(-0.29%)
Jan 31, 2017 1915 1920 1878 1929 0 +11.38(+0.59%)
Jan 30, 2017 1936 1941 1906 1918 0 -22.41(-1.16%)
Jan 27, 2017 1950 1957 1926 1940 0 -7.44(-0.38%)
Jan 26, 2017 1940 1963 1928 1947 0 +9.36(+0.48%)
Jan 25, 2017 1937 1952 1925 1938 0 +4.81(+0.25%)
Jan 24, 2017 1920 1942 1911 1933 0 +18.25(+0.95%)
Jan 23, 2017 1917 1924 1899 1915 0 -4.60(-0.24%)
Jan 20, 2017 1909 1934 1894 1920 0 +11.86(+0.62%)
Jan 19, 2017 1912 1932 1891 1908 0 -8.23(-0.43%)
Jan 18, 2017 1920 1933 1903 1916 0 -2.68(-0.14%)
Jan 17, 2017 1956 1968 1913 1919 0 -39.06(-2.00%)
Jan 13, 2017 1958 1958 1958 1958 0 -5.21(-0.27%)
Jan 12, 2017 1963 1970 1942 1963 0 -0.72(-0.04%)
Jan 11, 2017 1961 1951 1925 1964 0 +3.13(+0.16%)
Jan 10, 2017 1965 1981 1944 1961 0 -3.04(-0.15%)
Jan 09, 2017 1976 1982 1946 1964 0 -15.68(-0.79%)
Jan 06, 2017 1988 2003 1967 1979 0 -11.86(-0.60%)
Jan 05, 2017 1982 2009 1955 1991 0 +6.34(+0.32%)
Jan 04, 2017 1946 1998 1938 1985 0 +57.33(+2.97%)
Jan 03, 2017 1918 1948 1896 1927 0 +18.55(+0.97%)
Dec 30, 2016 1909 1909 1909 1909 0 +8.70(+0.46%)
Dec 29, 2016 1910 1932 1881 1900 0 -3.30(-0.17%)
Dec 28, 2016 1923 1931 1890 1904 0 -23.89(-1.24%)
Dec 27, 2016 1935 1933 1891 1927 0 -6.53(-0.34%)
Dec 23, 2016 1934 1934 1934 1934 0 +10.82(+0.56%)
Dec 22, 2016 1899 1913 1853 1923 0 +33.83(+1.79%)
Dec 21, 2016 1920 1913 1861 1889 0 -30.60(-1.59%)
Dec 20, 2016 1903 1940 1897 1920 0 +12.04(+0.63%)
Dec 19, 2016 1914 1943 1881 1908 0 -3.03(-0.16%)
Dec 16, 2016 1926 1942 1891 1911 0 +1.37(+0.07%)
Dec 15, 2016 1913 1939 1898 1910 0 -7.04(-0.37%)
Dec 14, 2016 1944 1954 1906 1917 0 -32.58(-1.67%)
Dec 13, 2016 1947 1949 1905 1949 0 +0.62(+0.03%)
Dec 12, 2016 1968 1984 1932 1948 0 -21.04(-1.07%)
Dec 09, 2016 1955 1991 1943 1970 0 +16.14(+0.83%)
Dec 08, 2016 1914 1965 1905 1953 0 +38.26(+2.00%)
Dec 07, 2016 1884 1922 1875 1915 0 +34.53(+1.84%)
Dec 06, 2016 1865 1892 1846 1881 0 +17.12(+0.92%)
Dec 05, 2016 1860 1851 1825 1863 0 +13.87(+0.75%)
Dec 02, 2016 1852 1870 1836 1850 0 +0.97(+0.05%)
Dec 01, 2016 1871 1864 1815 1849 0 -26.91(-1.43%)
Nov 30, 2016 1869 1874 1826 1876 0 +2.86(+0.15%)
Nov 29, 2016 1862 1865 1830 1873 0 +7.64(+0.41%)
Nov 28, 2016 1881 1903 1852 1865 0 -18.50(-0.98%)
Nov 25, 2016 1870 1891 1863 1884 0 +16.54(+0.89%)
Nov 23, 2016 1867 1867 1867 1867 0 -6.12(-0.33%)
Nov 22, 2016 1846 1855 1812 1873 0 +38.63(+2.11%)
Nov 21, 2016 1837 1834 1796 1835 0 +4.39(+0.24%)
Nov 18, 2016 1812 1841 1796 1830 0 +19.93(+1.10%)
Nov 17, 2016 1803 1832 1784 1810 0 +11.02(+0.61%)
Nov 16, 2016 1808 1826 1782 1799 0 -16.73(-0.92%)
Nov 15, 2016 1830 1845 1778 1816 0 -15.95(-0.87%)
Nov 14, 2016 1799 1840 1783 1832 0 +38.85(+2.17%)
Nov 11, 2016 1755 1782 1711 1793 0 +52.49(+3.02%)
Nov 10, 2016 1731 1771 1710 1741 0 +17.99(+1.04%)
Nov 09, 2016 1683 1740 1634 1723 0 +67.60(+4.08%)
Nov 08, 2016 1657 1671 1632 1655 0 -4.41(-0.27%)
Nov 07, 2016 1661 1682 1642 1659 0 +21.41(+1.31%)
Nov 04, 2016 1619 1654 1603 1638 0 +25.72(+1.60%)
Nov 03, 2016 1621 1610 1566 1612 0 -12.75(-0.78%)
Nov 02, 2016 1652 1658 1605 1625 0 -37.45(-2.25%)
Nov 01, 2016 1686 1696 1648 1662 0 -22.94(-1.36%)
Oct 31, 2016 1674 1674 1635 1685 0 +16.44(+0.99%)
Oct 28, 2016 1686 1702 1658 1669 0 -9.58(-0.57%)
Oct 27, 2016 1713 1721 1663 1678 0 -41.23(-2.40%)
Oct 26, 2016 1729 1741 1710 1720 0 -18.93(-1.09%)
Oct 25, 2016 1732 1754 1721 1739 0 +0.38(+0.02%)
Oct 24, 2016 1747 1761 1723 1738 0 +7.55(+0.44%)
Oct 21, 2016 1714 1720 1684 1731 0 +6.69(+0.39%)
Oct 20, 2016 1722 1739 1700 1724 0 -0.23(-0.01%)
Oct 19, 2016 1721 1736 1702 1724 0 +6.32(+0.37%)
Oct 18, 2016 1722 1758 1697 1718 0 +16.52(+0.97%)
Oct 17, 2016 1688 1712 1679 1701 0 +11.52(+0.68%)
Oct 14, 2016 1706 1718 1683 1690 0 -15.35(-0.90%)
Oct 13, 2016 1699 1723 1687 1705 0 -4.82(-0.28%)
Oct 12, 2016 1691 1707 1661 1710 0 +24.72(+1.47%)
Oct 11, 2016 1701 1714 1678 1685 0 -21.66(-1.27%)
Oct 10, 2016 1709 1734 1698 1707 0 -5.25(-0.31%)
Oct 07, 2016 1719 1723 1705 1712 0 -24.83(-1.43%)
Oct 06, 2016 1744 1734 1695 1737 0 -8.50(-0.49%)
Oct 05, 2016 1766 1775 1739 1746 0 -19.75(-1.12%)
Oct 04, 2016 1780 1791 1754 1765 0 -78.17(-4.24%)
Sep 26, 2016 1841 1860 1833 1844 0 -7.44(-0.40%)
Sep 23, 2016 1845 1867 1832 1851 0 -5.44(-0.29%)
Sep 22, 2016 1831 1854 1806 1856 0 +37.98(+2.09%)
Sep 21, 2016 1811 1813 1764 1818 0 +8.09(+0.45%)
Sep 20, 2016 1837 1840 1801 1810 0 -17.33(-0.95%)
Sep 19, 2016 1822 1838 1806 1828 0 +13.55(+0.75%)
Sep 16, 2016 1804 1834 1790 1814 0 +8.76(+0.49%)
Sep 15, 2016 1793 1817 1779 1805 0 +12.85(+0.72%)
Sep 14, 2016 1802 1819 1775 1792 0 -3.23(-0.18%)
Sep 13, 2016 1815 1826 1781 1796 0 -30.32(-1.66%)
Sep 12, 2016 1799 1819 1767 1826 0 +13.12(+0.72%)
Sep 09, 2016 1858 1865 1801 1813 0 -60.66(-3.24%)
Sep 08, 2016 1873 1892 1860 1874 0 -6.56(-0.35%)
Sep 07, 2016 1870 1895 1855 1880 0 +6.92(+0.37%)
Sep 06, 2016 1872 1869 1828 1873 0 +6.86(+0.37%)
Sep 02, 2016 1866 1866 1866 1866 0 +30.32(+1.65%)
Sep 01, 2016 1853 1866 1823 1836 0 -20.84(-1.12%)
Aug 31, 2016 1866 1857 1815 1857 0 -9.16(-0.49%)
Aug 30, 2016 1863 1886 1844 1866 0 +5.69(+0.31%)
Aug 29, 2016 1858 1887 1818 1860 0 +14.48(+0.78%)
Aug 26, 2016 1857 1878 1825 1846 0 -10.99(-0.59%)
Aug 25, 2016 1859 1883 1840 1857 0 -5.13(-0.28%)
Aug 24, 2016 1886 1899 1850 1862 0 -27.82(-1.47%)
Aug 23, 2016 1890 1921 1873 1890 0 +2.05(+0.11%)
Aug 22, 2016 1889 1913 1855 1888 0 -2.84(-0.15%)
Aug 19, 2016 1901 1924 1869 1891 0 -8.13(-0.43%)
Aug 18, 2016 1993 1993 1813 1899 0 -118.01(-5.85%)
Aug 17, 2016 2036 2043 1994 2017 0 -14.74(-0.73%)
Aug 16, 2016 2036 2032 1989 2031 0 -10.92(-0.53%)
Aug 15, 2016 2037 2061 2020 2042 0 +11.60(+0.57%)
Aug 12, 2016 2026 2059 2013 2031 0 +5.56(+0.27%)
Aug 11, 2016 2043 2061 2012 2025 0 -25.14(-1.23%)
Aug 10, 2016 2055 2054 2017 2050 0 +0.06(+0.00%)
Aug 09, 2016 2042 2068 2021 2050 0 +7.44(+0.36%)
Aug 08, 2016 2044 2061 2030 2043 0 +1.95(+0.10%)
Aug 05, 2016 2020 2065 2007 2041 0 +24.05(+1.19%)
Aug 04, 2016 2050 2061 1996 2017 0 -39.46(-1.92%)
Aug 03, 2016 2070 2093 2034 2056 0 -7.70(-0.37%)
Aug 02, 2016 2059 2108 2030 2064 0 +3.40(+0.16%)
Aug 01, 2016 2039 2077 2024 2061 0 +26.61(+1.31%)
Jul 29, 2016 2023 2032 1992 2034 0 +7.00(+0.35%)
Jul 28, 2016 2013 2039 2000 2027 0 +13.09(+0.65%)
Jul 27, 2016 2017 2035 1992 2014 0 -4.96(-0.25%)
Jul 26, 2016 2017 2035 1998 2019 0 -0.77(-0.04%)
Jul 25, 2016 2023 2041 2008 2020 0 -6.53(-0.32%)
Jul 22, 2016 2012 2042 2001 2026 0 +11.69(+0.58%)
Jul 21, 2016 2018 2040 1996 2014 0 -6.05(-0.30%)
Jul 20, 2016 2017 2033 2003 2021 0 +7.19(+0.36%)
Jul 19, 2016 2014 2024 1995 2013 0 -6.95(-0.34%)
Jul 18, 2016 2007 2031 1998 2020 0 +11.82(+0.59%)
Jul 15, 2016 2007 2019 1989 2008 0 +1.75(+0.09%)
Jul 14, 2016 2022 2016 1981 2007 0 -8.09(-0.40%)
Jul 13, 2016 2020 2028 1996 2015 0 +3.52(+0.18%)
Jul 12, 2016 1994 2026 1986 2011 0 +23.36(+1.18%)
Jul 11, 2016 1990 2014 1970 1988 0 +0.94(+0.05%)
Jul 08, 2016 1987 1994 1931 1987 0 +47.41(+2.44%)
Jul 07, 2016 1952 1966 1924 1940 0 -21.71(-1.11%)
Jul 06, 2016 1961 1961 1961 1961 0 +4.85(+0.25%)
Jul 05, 2016 1966 1981 1933 1956 0 -14.50(-0.74%)
Jul 01, 2016 1971 1971 1971 1971 0 -14.15(-0.71%)
Jun 30, 2016 1974 1981 1929 1985 0 +13.26(+0.67%)
Jun 29, 2016 1956 1967 1925 1972 0 +24.51(+1.26%)
Jun 28, 2016 1949 1972 1923 1947 0 +22.67(+1.18%)
Jun 27, 2016 1952 1962 1900 1925 0 -29.20(-1.49%)
Jun 24, 2016 1940 2028 1927 1954 0 -73.92(-3.65%)
Jun 23, 2016 2018 2043 2003 2028 0 +37.31(+1.87%)
Jun 22, 2016 1997 2011 1982 1990 0 -1.27(-0.06%)
Jun 21, 2016 2008 2021 1979 1992 0 -10.92(-0.55%)
Jun 20, 2016 2004 2032 1992 2003 0 +21.31(+1.08%)
Jun 17, 2016 1990 2007 1963 1981 0 -10.80(-0.54%)
Jun 16, 2016 1988 2003 1964 1992 0 -4.87(-0.24%)
Jun 15, 2016 1996 2021 1989 1997 0 +4.14(+0.21%)
Jun 14, 2016 2013 2022 1981 1993 0 -26.37(-1.31%)
Jun 13, 2016 2030 2026 1990 2019 0 -15.89(-0.78%)
Jun 10, 2016 2050 2066 2014 2035 0 -27.81(-1.35%)
Jun 09, 2016 2056 2083 2043 2063 0 +0.62(+0.03%)
Jun 08, 2016 2058 2078 2042 2062 0 +6.96(+0.34%)
Jun 07, 2016 2039 2069 2023 2055 0 +20.01(+0.98%)
Jun 06, 2016 2015 2050 2001 2035 0 +21.43(+1.06%)
Jun 03, 2016 2008 2024 1986 2014 0 +5.03(+0.25%)
Jun 02, 2016 1995 2017 1982 2009 0 +9.05(+0.45%)
Jun 01, 2016 1987 2007 1970 2000 0 +11.73(+0.59%)
May 31, 2016 1992 2008 1973 1988 0 +0.79(+0.04%)
May 27, 2016 1987 1987 1987 1987 0 +12.04(+0.61%)
May 26, 2016 1977 1997 1959 1975 0 -2.40(-0.12%)
May 25, 2016 1969 1990 1955 1978 0 +8.40(+0.43%)
May 24, 2016 1949 1983 1941 1969 0 +26.02(+1.34%)
May 23, 2016 1945 1942 1914 1943 0 -5.33(-0.27%)
May 20, 2016 1923 1959 1917 1949 0 +39.53(+2.07%)
May 19, 2016 1908 1923 1887 1909 0 -13.77(-0.72%)
May 18, 2016 1913 1941 1891 1923 0 +3.87(+0.20%)
May 17, 2016 1944 1962 1900 1919 0 -35.07(-1.79%)
May 16, 2016 1948 1950 1921 1954 0 +12.99(+0.67%)
May 13, 2016 1939 1941 1897 1941 0 -2.72(-0.14%)
May 12, 2016 1966 1986 1928 1944 0 -18.88(-0.96%)
May 11, 2016 1988 1997 1953 1963 0 -31.76(-1.59%)
May 10, 2016 2002 2014 1969 1994 0 -12.04(-0.60%)
May 09, 2016 1990 2024 1973 2006 0 +17.24(+0.87%)
May 06, 2016 1995 2006 1942 1989 0 -17.40(-0.87%)
May 05, 2016 2018 2060 1973 2007 0 -18.15(-0.90%)
May 04, 2016 1987 2040 1978 2025 0 +29.48(+1.48%)
May 03, 2016 2014 2022 1978 1995 0 -25.39(-1.26%)
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.