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 (%)
Jul 31, 2015 2342 2367 2318 2343 0 +9.48(+0.41%)
Jul 30, 2015 2328 2355 2311 2334 0 +2.86(+0.12%)
Jul 29, 2015 2309 2349 2288 2331 0 +22.77(+0.99%)
Jul 28, 2015 2289 2320 2267 2308 0 +22.52(+0.99%)
Jul 27, 2015 2303 2316 2261 2285 0 -22.97(-1.00%)
Jul 24, 2015 2325 2339 2299 2308 0 -16.11(-0.69%)
Jul 23, 2015 2346 2360 2310 2325 0 -21.13(-0.90%)
Jul 22, 2015 2351 2373 2327 2346 0 -13.18(-0.56%)
Jul 21, 2015 2360 2385 2337 2359 0 -4.14(-0.18%)
Jul 20, 2015 2363 2381 2342 2363 0 -4.60(-0.19%)
Jul 17, 2015 2377 2395 2354 2368 0 -9.88(-0.42%)
Jul 16, 2015 2360 2388 2350 2377 0 +24.59(+1.05%)
Jul 15, 2015 2359 2373 2340 2353 0 -10.20(-0.43%)
Jul 14, 2015 2339 2377 2328 2363 0 +22.47(+0.96%)
Jul 13, 2015 2332 2363 2317 2341 0 +16.08(+0.69%)
Jul 10, 2015 2322 2343 2299 2325 0 +15.91(+0.69%)
Jul 09, 2015 2335 2329 2282 2309 0 +4.24(+0.18%)
Jul 08, 2015 2316 2337 2293 2304 0 -37.38(-1.60%)
Jul 07, 2015 2324 2359 2287 2342 0 +22.62(+0.98%)
Jul 06, 2015 2314 2343 2290 2319 0 -12.87(-0.55%)
Jul 02, 2015 2332 2332 2332 2332 0 -12.07(-0.51%)
Jul 01, 2015 2345 2359 2319 2344 0 +13.69(+0.59%)
Jun 30, 2015 2341 2356 2311 2330 0 +3.44(+0.15%)
Jun 29, 2015 2349 2377 2321 2327 0 -34.09(-1.44%)
Jun 26, 2015 2347 2372 2335 2361 0 +14.63(+0.62%)
Jun 25, 2015 2350 2369 2339 2346 0 -5.32(-0.23%)
Jun 24, 2015 2351 2371 2342 2352 0 -5.89(-0.25%)
Jun 23, 2015 2355 2369 2338 2358 0 -6.13(-0.26%)
Jun 22, 2015 2379 2391 2355 2364 0 -11.09(-0.47%)
Jun 19, 2015 2375 2386 2353 2375 0 -8.38(-0.35%)
Jun 18, 2015 2359 2396 2352 2383 0 +27.67(+1.17%)
Jun 17, 2015 2346 2365 2332 2356 0 +9.01(+0.38%)
Jun 16, 2015 2346 2367 2330 2347 0 -4.57(-0.19%)
Jun 15, 2015 2361 2371 2335 2351 0 -23.95(-1.01%)
Jun 12, 2015 2372 2395 2359 2375 0 -5.87(-0.25%)
Jun 11, 2015 2373 2391 2359 2381 0 +12.97(+0.55%)
Jun 10, 2015 2364 2398 2352 2368 0 +9.19(+0.39%)
Jun 09, 2015 2364 2382 2343 2359 0 -6.22(-0.26%)
Jun 08, 2015 2376 2378 2335 2365 0 -8.98(-0.38%)
Jun 05, 2015 2377 2388 2350 2374 0 -6.95(-0.29%)
Jun 04, 2015 2384 2398 2366 2381 0 -8.35(-0.35%)
Jun 03, 2015 2400 2397 2361 2389 0 -8.44(-0.35%)
Jun 02, 2015 2388 2410 2374 2398 0 -5.21(-0.22%)
Jun 01, 2015 2396 2404 2362 2403 0 +11.10(+0.46%)
May 29, 2015 2399 2411 2373 2392 0 -7.77(-0.32%)
May 28, 2015 2403 2411 2383 2400 0 -1.49(-0.06%)
May 27, 2015 2395 2416 2374 2401 0 +13.04(+0.55%)
May 26, 2015 2389 2403 2364 2388 0 -13.20(-0.55%)
May 22, 2015 2401 2401 2401 2401 0 +0.81(+0.03%)
May 21, 2015 2403 2422 2376 2400 0 -2.44(-0.10%)
May 20, 2015 2406 2429 2383 2403 0 +2.86(+0.12%)
May 19, 2015 2410 2426 2387 2400 0 -12.95(-0.54%)
May 18, 2015 2395 2424 2379 2413 0 +12.54(+0.52%)
May 15, 2015 2403 2415 2377 2400 0 -7.29(-0.30%)
May 14, 2015 2381 2404 2356 2408 0 +37.00(+1.56%)
May 13, 2015 2368 2392 2352 2371 0 +12.19(+0.52%)
May 12, 2015 2364 2380 2337 2359 0 -17.24(-0.73%)
May 11, 2015 2380 2401 2362 2376 0 -8.42(-0.35%)
May 08, 2015 2394 2423 2368 2384 0 +9.98(+0.42%)
May 07, 2015 2373 2399 2335 2374 0 +1.26(+0.05%)
May 06, 2015 2390 2395 2349 2373 0 -11.54(-0.48%)
May 05, 2015 2418 2434 2373 2384 0 -40.63(-1.68%)
May 04, 2015 2422 2447 2406 2425 0 +5.89(+0.24%)
May 01, 2015 2415 2420 2386 2419 0 +10.02(+0.42%)
Apr 30, 2015 2430 2447 2393 2409 0 -31.82(-1.30%)
Apr 29, 2015 2462 2479 2423 2441 0 -34.16(-1.38%)
Apr 28, 2015 2474 2498 2451 2475 0 +13.65(+0.55%)
Apr 27, 2015 2472 2475 2433 2462 0 -2.87(-0.12%)
Apr 24, 2015 2465 2487 2447 2464 0 +4.74(+0.19%)
Apr 23, 2015 2437 2455 2417 2460 0 +16.66(+0.68%)
Apr 22, 2015 2448 2444 2413 2443 0 +2.80(+0.11%)
Apr 21, 2015 2447 2461 2429 2440 0 +2.41(+0.10%)
Apr 20, 2015 2448 2464 2429 2438 0 -4.47(-0.18%)
Apr 17, 2015 2453 2467 2428 2442 0 -23.75(-0.96%)
Apr 16, 2015 2461 2482 2448 2466 0 -0.40(-0.02%)
Apr 15, 2015 2472 2494 2451 2466 0 +0.24(+0.01%)
Apr 14, 2015 2472 2492 2449 2466 0 -3.84(-0.16%)
Apr 13, 2015 2473 2502 2458 2470 0 -7.66(-0.31%)
Apr 10, 2015 2480 2515 2463 2478 0 +4.72(+0.19%)
Apr 09, 2015 2486 2500 2454 2473 0 -13.90(-0.56%)
Apr 08, 2015 2481 2489 2452 2487 0 +7.57(+0.31%)
Apr 07, 2015 2497 2502 2471 2479 0 -13.72(-0.55%)
Apr 06, 2015 2481 2508 2472 2493 0 +12.31(+0.50%)
Apr 02, 2015 2481 2481 2481 2481 0 +10.91(+0.44%)
Apr 01, 2015 2467 2495 2442 2470 0 +1.09(+0.04%)
Mar 31, 2015 2478 2502 2454 2469 0 -20.64(-0.83%)
Mar 30, 2015 2477 2504 2453 2489 0 +36.50(+1.49%)
Mar 27, 2015 2456 2471 2429 2453 0 -9.62(-0.39%)
Mar 26, 2015 2439 2474 2422 2462 0 +19.99(+0.82%)
Mar 25, 2015 2482 2496 2430 2442 0 -34.94(-1.41%)
Mar 24, 2015 2492 2511 2465 2477 0 -13.05(-0.52%)
Mar 23, 2015 2495 2520 2474 2490 0 -6.10(-0.24%)
Mar 20, 2015 2459 2511 2448 2497 0 +50.46(+2.06%)
Mar 19, 2015 2444 2468 2428 2446 0 -6.68(-0.27%)
Mar 18, 2015 2419 2477 2395 2453 0 +35.87(+1.48%)
Mar 17, 2015 2404 2433 2383 2417 0 +1.90(+0.08%)
Mar 16, 2015 2411 2436 2391 2415 0 +12.86(+0.54%)
Mar 13, 2015 2410 2426 2383 2402 0 -9.79(-0.41%)
Mar 12, 2015 2394 2425 2378 2412 0 +25.39(+1.06%)
Mar 11, 2015 2373 2398 2361 2387 0 +12.70(+0.53%)
Mar 10, 2015 2386 2388 2349 2374 0 -28.09(-1.17%)
Mar 09, 2015 2397 2410 2364 2402 0 +16.36(+0.69%)
Mar 06, 2015 2419 2433 2371 2386 0 -48.73(-2.00%)
Mar 05, 2015 2441 2443 2406 2434 0 -3.82(-0.16%)
Mar 04, 2015 2440 2464 2423 2438 0 -8.60(-0.35%)
Mar 03, 2015 2447 2452 2440 2447 0 -15.51(-0.63%)
Mar 02, 2015 2474 2487 2420 2462 0 -13.14(-0.53%)
Feb 27, 2015 2485 2504 2461 2475 0 -8.67(-0.35%)
Feb 26, 2015 2493 2491 2469 2484 0 -17.78(-0.71%)
Feb 25, 2015 2521 2529 2490 2502 0 -10.57(-0.42%)
Feb 24, 2015 2509 2537 2489 2512 0 -6.51(-0.26%)
Feb 23, 2015 2512 2533 2493 2519 0 +11.15(+0.44%)
Feb 20, 2015 2483 2522 2472 2508 0 +14.22(+0.57%)
Feb 19, 2015 2497 2518 2473 2494 0 -10.29(-0.41%)
Feb 18, 2015 2491 2516 2470 2504 0 +5.24(+0.21%)
Feb 17, 2015 2499 2520 2483 2499 0 -0.77(-0.03%)
Feb 13, 2015 2499 2499 2499 2499 0 +5.76(+0.23%)
Feb 12, 2015 2473 2492 2447 2494 0 +33.85(+1.38%)
Feb 11, 2015 2458 2481 2436 2460 0 +4.27(+0.17%)
Feb 10, 2015 2463 2475 2431 2455 0 -0.64(-0.03%)
Feb 09, 2015 2468 2486 2445 2456 0 -20.94(-0.85%)
Feb 06, 2015 2490 2508 2450 2477 0 -19.68(-0.79%)
Feb 05, 2015 2471 2509 2450 2497 0 +22.16(+0.90%)
Feb 04, 2015 2486 2503 2461 2475 0 -16.37(-0.66%)
Feb 03, 2015 2441 2513 2429 2491 0 +64.33(+2.65%)
Feb 02, 2015 2438 2454 2384 2427 0 -8.94(-0.37%)
Jan 30, 2015 2460 2461 2414 2436 0 -37.29(-1.51%)
Jan 29, 2015 2464 2485 2443 2473 0 +10.16(+0.41%)
Jan 28, 2015 2482 2494 2455 2463 0 -9.34(-0.38%)
Jan 27, 2015 2467 2488 2446 2472 0 -5.61(-0.23%)
Jan 26, 2015 2445 2489 2422 2478 0 +28.50(+1.16%)
Jan 23, 2015 2470 2485 2436 2449 0 -13.98(-0.57%)
Jan 22, 2015 2445 2489 2419 2463 0 +37.02(+1.53%)
Jan 21, 2015 2429 2445 2411 2426 0 +26.46(+1.10%)
Jan 20, 2015 2419 2433 2385 2400 0 -20.54(-0.85%)
Jan 16, 2015 2394 2425 2377 2420 0 +26.50(+1.11%)
Jan 15, 2015 2392 2401 2378 2394 0 -12.75(-0.53%)
Jan 14, 2015 2393 2422 2369 2406 0 -0.81(-0.03%)
Jan 13, 2015 2407 2407 2407 2407 0 -5.21(-0.22%)
Jan 12, 2015 2414 2426 2395 2412 0 -17.73(-0.73%)
Jan 09, 2015 2418 2450 2399 2430 0 +2.97(+0.12%)
Jan 08, 2015 2407 2438 2390 2427 0 +34.95(+1.46%)
Jan 07, 2015 2387 2412 2353 2392 0 +26.50(+1.12%)
Jan 06, 2015 2383 2395 2341 2366 0 -10.14(-0.43%)
Jan 05, 2015 2376 2407 2351 2376 0 -17.12(-0.72%)
Jan 02, 2015 2369 2404 2348 2393 0 +32.20(+1.36%)
Dec 31, 2014 2361 2361 2361 2361 0 -30.57(-1.28%)
Dec 30, 2014 2392 2418 2377 2391 0 -22.35(-0.93%)
Dec 29, 2014 2411 2432 2390 2414 0 +0.99(+0.04%)
Dec 26, 2014 2410 2434 2398 2413 0 +8.09(+0.34%)
Dec 24, 2014 2405 2405 2405 2405 0 +0.35(+0.01%)
Dec 23, 2014 2416 2431 2386 2404 0 -1.01(-0.04%)
Dec 22, 2014 2397 2426 2376 2405 0 +5.78(+0.24%)
Dec 19, 2014 2393 2422 2368 2400 0 +5.38(+0.22%)
Dec 18, 2014 2377 2416 2355 2394 0 +34.78(+1.47%)
Dec 17, 2014 2313 2370 2298 2359 0 +49.18(+2.13%)
Dec 16, 2014 2309 2319 2290 2310 0 -13.30(-0.57%)
Dec 15, 2014 2355 2353 2301 2324 0 -27.59(-1.17%)
Dec 12, 2014 2378 2394 2341 2351 0 -40.64(-1.70%)
Dec 11, 2014 2385 2417 2365 2392 0 +10.44(+0.44%)
Dec 10, 2014 2408 2424 2366 2381 0 -32.62(-1.35%)
Dec 09, 2014 2382 2427 2373 2414 0 +7.97(+0.33%)
Dec 08, 2014 2417 2438 2378 2406 0 -20.25(-0.83%)
Dec 05, 2014 2436 2446 2408 2426 0 -11.36(-0.47%)
Dec 04, 2014 2444 2453 2422 2438 0 -4.89(-0.20%)
Dec 03, 2014 2432 2456 2420 2442 0 +9.69(+0.40%)
Dec 02, 2014 2428 2450 2410 2433 0 +11.41(+0.47%)
Dec 01, 2014 2457 2477 2404 2421 0 -47.56(-1.93%)
Nov 28, 2014 2456 2494 2446 2469 0 +11.60(+0.47%)
Nov 26, 2014 2457 2457 2457 2457 0 +25.53(+1.05%)
Nov 25, 2014 2437 2452 2419 2432 0 -3.79(-0.16%)
Nov 24, 2014 2429 2454 2417 2436 0 +7.60(+0.31%)
Nov 21, 2014 2434 2451 2408 2428 0 +16.31(+0.68%)
Nov 20, 2014 2394 2418 2378 2412 0 +4.30(+0.18%)
Nov 19, 2014 2409 2430 2386 2407 0 -12.25(-0.51%)
Nov 18, 2014 2424 2443 2406 2420 0 -2.72(-0.11%)
Nov 17, 2014 2425 2441 2409 2422 0 -7.92(-0.33%)
Nov 14, 2014 2428 2450 2412 2430 0 +0.55(+0.02%)
Nov 13, 2014 2428 2443 2412 2430 0 -4.20(-0.17%)
Nov 12, 2014 2436 2450 2423 2434 0 -8.17(-0.33%)
Nov 11, 2014 2434 2449 2415 2442 0 +9.66(+0.40%)
Nov 10, 2014 2414 2435 2402 2432 0 +16.58(+0.69%)
Nov 07, 2014 2409 2426 2384 2416 0 -2.04(-0.08%)
Nov 06, 2014 2414 2439 2395 2418 0 -0.87(-0.04%)
Nov 05, 2014 2432 2452 2389 2419 0 -6.18(-0.25%)
Nov 04, 2014 2435 2449 2388 2425 0 -10.05(-0.41%)
Nov 03, 2014 2428 2441 2392 2435 0 +12.85(+0.53%)
Oct 31, 2014 2418 2433 2389 2422 0 +33.85(+1.42%)
Oct 30, 2014 2372 2405 2356 2388 0 +6.64(+0.28%)
Oct 28, 2014 2356 2395 2331 2382 0 +28.04(+1.19%)
Oct 27, 2014 2340 2365 2332 2354 0 +2.86(+0.12%)
Oct 24, 2014 2351 2361 2326 2351 0 +7.26(+0.31%)
Oct 23, 2014 2335 2363 2316 2343 0 +14.90(+0.64%)
Oct 21, 2014 2315 2342 2299 2329 0 +34.84(+1.52%)
Oct 20, 2014 2263 2299 2254 2294 0 +30.36(+1.34%)
Oct 17, 2014 2274 2294 2247 2263 0 +18.89(+0.84%)
Oct 16, 2014 2195 2266 2180 2244 0 +21.54(+0.97%)
Oct 15, 2014 2230 2261 2165 2223 0 -38.42(-1.70%)
Oct 14, 2014 2261 2301 2225 2261 0 +8.30(+0.37%)
Oct 13, 2014 2291 2316 2239 2253 0 -34.52(-1.51%)
Oct 10, 2014 2300 2323 2274 2288 0 -16.96(-0.74%)
Oct 09, 2014 2334 2352 2295 2305 0 -27.50(-1.18%)
Oct 08, 2014 2296 2336 2273 2332 0 +35.98(+1.57%)
Oct 07, 2014 2313 2339 2281 2296 0 -23.91(-1.03%)
Oct 06, 2014 2332 2349 2312 2320 0 -4.99(-0.21%)
Oct 03, 2014 2309 2347 2300 2325 0 +29.00(+1.26%)
Oct 02, 2014 2286 2312 2271 2296 0 +5.09(+0.22%)
Oct 01, 2014 2314 2327 2274 2291 0 -18.37(-0.80%)
Sep 30, 2014 2312 2332 2292 2309 0 -6.13(-0.26%)
Sep 29, 2014 2315 2338 2286 2315 0 -16.19(-0.69%)
Sep 26, 2014 2303 2340 2290 2332 0 +24.24(+1.05%)
Sep 25, 2014 2325 2337 2292 2307 0 -71.17(-2.99%)
Sep 19, 2014 2392 2400 2367 2378 0 -9.19(-0.38%)
Sep 18, 2014 2396 2408 2370 2388 0 +4.02(+0.17%)
Sep 17, 2014 2393 2419 2370 2384 0 -5.83(-0.24%)
Sep 16, 2014 2368 2400 2360 2389 0 +17.92(+0.76%)
Sep 15, 2014 2390 2400 2360 2372 0 -14.21(-0.60%)
Sep 12, 2014 2421 2428 2377 2386 0 -36.11(-1.49%)
Sep 11, 2014 2413 2437 2400 2422 0 +184.94(+8.27%)
Sep 10, 2014 1616 2254 2228 2237 0 -8.89(-0.40%)
Sep 09, 2014 1630 2262 2240 2246 0 -11.24(-0.50%)
Sep 08, 2014 1638 2267 2246 2257 0 +2.30(+0.10%)
Sep 05, 2014 1644 2261 2240 2255 0 +0.92(+0.04%)
Sep 04, 2014 2180 2269 2242 2254 0 -4.20(-0.19%)
Sep 03, 2014 1664 2274 2250 2258 0 +0.86(+0.04%)
Sep 02, 2014 1651 2271 2246 2257 0 +1.55(+0.07%)
Aug 29, 2014 2256 2256 2256 0 +3.72(+0.17%)
Aug 28, 2014 1628 2269 2246 2252 0 -13.70(-0.60%)
Aug 27, 2014 1640 2274 2255 2266 0 +3.11(+0.14%)
Aug 26, 2014 1629 2272 2247 2263 0 +9.99(+0.44%)
Aug 25, 2014 1661 2274 2242 2253 0 -6.85(-0.30%)
Aug 22, 2014 1654 2270 2240 2259 0 +0.31(+0.01%)
Aug 21, 2014 1626 2269 2243 2259 0 +7.38(+0.33%)
Aug 20, 2014 1618 2258 2234 2252 0 +4.87(+0.22%)
Aug 19, 2014 1640 2260 2235 2247 0 +0.81(+0.04%)
Aug 18, 2014 1610 2255 2231 2246 0 +16.45(+0.74%)
Aug 15, 2014 1624 2247 2218 2230 0 +5.48(+0.25%)
Aug 14, 2014 1597 2236 2211 2224 0 -5.67(-0.25%)
Aug 13, 2014 1608 2239 2205 2230 0 +19.94(+0.90%)
Aug 12, 2014 2132 2226 2197 2210 0 -1.72(-0.08%)
Aug 11, 2014 1595 2219 2196 2212 0 +15.97(+0.73%)
Aug 08, 2014 2109 2201 2177 2196 0 +10.83(+0.50%)
Aug 07, 2014 2104 2195 2167 2185 0 +6.01(+0.28%)
Aug 06, 2014 2091 2189 2153 2179 0 +1.67(+0.08%)
Aug 05, 2014 2114 2207 2163 2177 0 -6.98(-0.32%)
Aug 04, 2014 1538 2192 2163 2184 0 +17.00(+0.78%)
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.