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, 2012 1753 1770 1741 1753 0 -9.33(-0.53%)
Apr 27, 2012 1756 1774 1740 1762 0 +7.27(+0.41%)
Apr 26, 2012 1738 1761 1727 1755 0 +17.32(+1.00%)
Apr 25, 2012 1734 1754 1714 1738 0 +16.61(+0.97%)
Apr 24, 2012 1707 1746 1705 1721 0 -5.93(-0.34%)
Apr 23, 2012 1711 1743 1701 1727 0 -13.58(-0.78%)
Apr 20, 2012 1718 1753 1715 1740 0 +23.45(+1.37%)
Apr 19, 2012 1718 1738 1698 1717 0 -0.70(-0.04%)
Apr 18, 2012 1715 1733 1705 1718 0 -8.82(-0.51%)
Apr 17, 2012 1709 1741 1702 1727 0 +24.53(+1.44%)
Apr 16, 2012 1701 1720 1684 1702 0 +5.65(+0.33%)
Apr 13, 2012 1693 1718 1686 1696 0 -11.61(-0.68%)
Apr 12, 2012 1683 1719 1677 1708 0 +22.40(+1.33%)
Apr 11, 2012 1676 1695 1668 1686 0 +22.93(+1.38%)
Apr 10, 2012 1693 1702 1651 1663 0 -29.87(-1.76%)
Apr 09, 2012 1703 1716 1675 1693 0 -15.57(-0.91%)
Apr 05, 2012 1690 1729 1686 1708 0 +5.70(+0.33%)
Apr 04, 2012 1705 1717 1687 1702 0 -16.06(-0.93%)
Apr 03, 2012 1714 1732 1704 1718 0 -1.11(-0.06%)
Apr 02, 2012 1704 1730 1692 1720 0 +9.57(+0.56%)
Mar 30, 2012 1698 1720 1691 1710 0 +9.41(+0.55%)
Mar 29, 2012 1680 1707 1675 1701 0 -2.94(-0.17%)
Mar 28, 2012 1706 1718 1680 1704 0 -11.93(-0.70%)
Mar 27, 2012 1719 1733 1704 1715 0 -4.75(-0.28%)
Mar 26, 2012 1719 1732 1703 1720 0 +12.81(+0.75%)
Mar 23, 2012 1695 1715 1686 1707 0 +9.15(+0.54%)
Mar 22, 2012 1690 1714 1686 1698 0 -18.96(-1.10%)
Mar 21, 2012 1717 1734 1704 1717 0 -4.07(-0.24%)
Mar 20, 2012 1713 1734 1702 1721 0 -13.34(-0.77%)
Mar 19, 2012 1729 1749 1718 1735 0 -1.29(-0.07%)
Mar 16, 2012 1734 1757 1726 1736 0 -6.73(-0.39%)
Mar 15, 2012 1736 1754 1720 1743 0 +5.59(+0.32%)
Mar 14, 2012 1739 1761 1727 1737 0 -13.40(-0.77%)
Mar 13, 2012 1720 1755 1709 1750 0 +37.46(+2.19%)
Mar 12, 2012 1712 1725 1697 1713 0 +0.11(+0.01%)
Mar 09, 2012 1696 1729 1693 1713 0 +10.70(+0.63%)
Mar 08, 2012 1682 1718 1680 1702 0 +15.94(+0.95%)
Mar 07, 2012 1670 1694 1667 1686 0 +11.64(+0.70%)
Mar 06, 2012 1670 1691 1660 1675 0 -24.02(-1.41%)
Mar 05, 2012 1699 1715 1683 1699 0 -3.12(-0.18%)
Mar 02, 2012 1697 1718 1691 1702 0 -7.63(-0.45%)
Mar 01, 2012 1702 1724 1686 1709 0 +4.50(+0.26%)
Feb 29, 2012 1704 1724 1687 1705 0 +5.47(+0.32%)
Feb 28, 2012 1699 1718 1683 1699 0 -5.62(-0.33%)
Feb 27, 2012 1688 1719 1680 1705 0 -0.17(-0.01%)
Feb 24, 2012 1708 1721 1688 1705 0 -4.58(-0.27%)
Feb 23, 2012 1689 1718 1682 1710 0 +17.58(+1.04%)
Feb 22, 2012 1703 1716 1684 1692 0 -12.56(-0.74%)
Feb 21, 2012 1705 1733 1689 1705 0 -6.83(-0.40%)
Feb 17, 2012 1712 1712 1712 0 +6.33(+0.37%)
Feb 16, 2012 1673 1713 1675 1705 0 +22.92(+1.36%)
Feb 15, 2012 1698 1712 1670 1682 0 -8.31(-0.49%)
Feb 14, 2012 1691 1710 1676 1691 0 -17.41(-1.02%)
Feb 13, 2012 1700 1716 1687 1708 0 +24.66(+1.46%)
Feb 10, 2012 1677 1702 1667 1683 0 -14.79(-0.87%)
Feb 09, 2012 1701 1721 1679 1698 0 -6.03(-0.35%)
Feb 08, 2012 1698 1719 1683 1704 0 -2.80(-0.16%)
Feb 07, 2012 1704 1720 1685 1707 0 +0.84(+0.05%)
Feb 06, 2012 1702 1725 1690 1706 0 -6.36(-0.37%)
Feb 03, 2012 1696 1724 1686 1713 0 +30.37(+1.81%)
Feb 02, 2012 1677 1695 1670 1682 0 +6.44(+0.38%)
Feb 01, 2012 1654 1685 1651 1676 0 +20.44(+1.23%)
Jan 31, 2012 1651 1675 1633 1655 0 +14.88(+0.91%)
Jan 30, 2012 1644 1654 1630 1640 0 -16.54(-1.00%)
Jan 27, 2012 1650 1669 1637 1657 0 +1.90(+0.11%)
Jan 26, 2012 1660 1681 1644 1655 0 +0.20(+0.01%)
Jan 25, 2012 1627 1661 1621 1655 0 +23.79(+1.46%)
Jan 24, 2012 1623 1643 1612 1631 0 -1.13(-0.07%)
Jan 23, 2012 1622 1646 1614 1632 0 +11.70(+0.72%)
Jan 20, 2012 1600 1628 1594 1620 0 +19.10(+1.19%)
Jan 19, 2012 1590 1615 1580 1601 0 +14.50(+0.91%)
Jan 18, 2012 1559 1593 1552 1587 0 +22.36(+1.43%)
Jan 17, 2012 1569 1582 1552 1565 0 +7.48(+0.48%)
Jan 13, 2012 1557 1557 1557 0 -1.86(-0.12%)
Jan 12, 2012 1542 1572 1535 1559 0 +11.35(+0.73%)
Jan 11, 2012 1524 1557 1513 1548 0 +23.95(+1.57%)
Jan 10, 2012 1519 1536 1508 1524 0 +15.03(+1.00%)
Jan 09, 2012 1505 1528 1486 1509 0 +4.30(+0.29%)
Jan 06, 2012 1505 1527 1491 1504 0 -2.90(-0.19%)
Jan 05, 2012 1499 1519 1480 1507 0 +3.08(+0.20%)
Jan 04, 2012 1510 1522 1486 1504 0 +18.67(+1.26%)
Dec 30, 2011 1485 1502 1476 1485 0 -1.32(-0.09%)
Dec 29, 2011 1481 1501 1468 1487 0 +5.35(+0.36%)
Dec 28, 2011 1499 1509 1471 1481 0 -23.01(-1.53%)
Dec 27, 2011 1509 1524 1488 1504 0 -9.53(-0.63%)
Dec 23, 2011 1514 1514 1514 0 +11.56(+0.77%)
Dec 21, 2011 1493 1512 1476 1502 0 +6.06(+0.40%)
Dec 20, 2011 1473 1513 1468 1496 0 +45.99(+3.17%)
Dec 19, 2011 1477 1486 1442 1450 0 -23.73(-1.61%)
Dec 16, 2011 1467 1490 1451 1474 0 +11.14(+0.76%)
Dec 15, 2011 1460 1475 1445 1463 0 +13.84(+0.96%)
Dec 14, 2011 1451 1463 1434 1449 0 -10.02(-0.69%)
Dec 13, 2011 1478 1492 1449 1459 0 -12.04(-0.82%)
Dec 12, 2011 1477 1489 1452 1471 0 -22.01(-1.47%)
Dec 09, 2011 1474 1506 1465 1493 0 +26.28(+1.79%)
Dec 08, 2011 1486 1498 1455 1467 0 -34.00(-2.27%)
Dec 07, 2011 1476 1512 1467 1501 0 +7.51(+0.50%)
Dec 06, 2011 1488 1506 1471 1493 0 +1.72(+0.12%)
Dec 05, 2011 1483 1506 1473 1492 0 +23.66(+1.61%)
Dec 02, 2011 1466 1486 1450 1468 0 +12.80(+0.88%)
Dec 01, 2011 1457 1477 1440 1455 0 -11.09(-0.76%)
Nov 30, 2011 1432 1475 1424 1466 0 +67.92(+4.86%)
Nov 29, 2011 1408 1423 1386 1398 0 -11.17(-0.79%)
Nov 28, 2011 1421 1436 1394 1410 0 +26.80(+1.94%)
Nov 25, 2011 1372 1405 1374 1383 0 -3.49(-0.25%)
Nov 23, 2011 1386 1386 1386 0 -41.14(-2.88%)
Nov 22, 2011 1425 1447 1406 1427 0 -5.95(-0.42%)
Nov 21, 2011 1436 1456 1413 1433 0 -31.76(-2.17%)
Nov 18, 2011 1473 1483 1451 1465 0 -0.54(-0.04%)
Nov 17, 2011 1475 1493 1454 1466 0 -17.71(-1.19%)
Nov 16, 2011 1490 1514 1474 1483 0 -26.85(-1.78%)
Nov 15, 2011 1491 1525 1478 1510 0 +14.77(+0.99%)
Nov 14, 2011 1509 1519 1482 1495 0 -22.58(-1.49%)
Nov 11, 2011 1496 1532 1494 1518 0 +29.55(+1.99%)
Nov 10, 2011 1498 1512 1465 1488 0 +1.40(+0.09%)
Nov 09, 2011 1517 1542 1478 1487 0 -69.12(-4.44%)
Nov 08, 2011 1540 1566 1520 1556 0 +18.18(+1.18%)
Nov 07, 2011 1534 1560 1511 1538 0 -2.77(-0.18%)
Nov 04, 2011 1523 1560 1510 1541 0 -17.74(-1.14%)
Nov 03, 2011 1568 1591 1525 1558 0 +13.69(+0.89%)
Nov 02, 2011 1528 1559 1512 1545 0 +37.07(+2.46%)
Nov 01, 2011 1529 1558 1493 1508 0 -66.78(-4.24%)
Oct 31, 2011 1577 1605 1560 1574 0 -35.49(-2.20%)
Oct 28, 2011 1585 1626 1576 1610 0 +17.70(+1.11%)
Oct 27, 2011 1569 1614 1557 1592 0 +65.25(+4.27%)
Oct 26, 2011 1521 1547 1493 1527 0 +18.57(+1.23%)
Oct 25, 2011 1515 1535 1489 1508 0 -14.92(-0.98%)
Oct 24, 2011 1470 1535 1472 1523 0 +47.71(+3.23%)
Oct 21, 2011 1459 1485 1441 1476 0 +28.43(+1.96%)
Oct 20, 2011 1440 1455 1409 1447 0 +9.05(+0.63%)
Oct 19, 2011 1460 1473 1426 1438 0 -22.63(-1.55%)
Oct 18, 2011 1415 1469 1412 1461 0 +39.51(+2.78%)
Oct 17, 2011 1412 1459 1412 1421 0 -36.40(-2.50%)
Oct 14, 2011 1454 1469 1429 1458 0 +23.08(+1.61%)
Oct 13, 2011 1447 1460 1410 1435 0 -20.87(-1.43%)
Oct 12, 2011 1432 1473 1421 1455 0 +33.95(+2.39%)
Oct 11, 2011 1396 1436 1392 1422 0 +10.66(+0.76%)
Oct 10, 2011 1358 1419 1377 1411 0 +45.80(+3.36%)
Oct 07, 2011 1392 1412 1352 1365 0 -23.13(-1.67%)
Oct 06, 2011 1379 1403 1366 1388 0 +29.87(+2.20%)
Oct 05, 2011 1350 1381 1316 1358 0 +1.74(+0.13%)
Oct 04, 2011 1314 1368 1271 1357 0 +27.60(+2.08%)
Oct 03, 2011 1371 1396 1319 1329 0 -50.28(-3.65%)
Sep 30, 2011 1413 1426 1373 1379 0 -52.87(-3.69%)
Sep 29, 2011 1440 1454 1406 1432 0 +9.55(+0.67%)
Sep 28, 2011 1452 1466 1416 1423 0 -39.17(-2.68%)
Sep 27, 2011 1472 1502 1450 1462 0 +21.11(+1.47%)
Sep 26, 2011 1426 1449 1396 1441 0 +22.18(+1.56%)
Sep 23, 2011 1385 1437 1378 1418 0 +24.91(+1.79%)
Sep 22, 2011 1403 1433 1370 1394 0 -52.60(-3.64%)
Sep 21, 2011 1494 1511 1443 1446 0 -59.63(-3.96%)
Sep 20, 2011 1520 1541 1495 1506 0 -17.88(-1.17%)
Sep 19, 2011 1513 1541 1494 1524 0 -23.68(-1.53%)
Sep 16, 2011 1554 1572 1528 1547 0 -1.88(-0.12%)
Sep 15, 2011 1536 1557 1519 1549 0 +26.60(+1.75%)
Sep 14, 2011 1502 1538 1482 1523 0 +24.71(+1.65%)
Sep 13, 2011 1493 1516 1476 1498 0 +9.22(+0.62%)
Sep 12, 2011 1473 1507 1446 1489 0 -6.78(-0.45%)
Sep 09, 2011 1516 1537 1475 1495 0 -47.98(-3.11%)
Sep 08, 2011 1554 1581 1524 1543 0 -26.22(-1.67%)
Sep 07, 2011 1523 1579 1515 1570 0 +64.40(+4.28%)
Sep 06, 2011 1469 1516 1471 1505 0 -19.36(-1.27%)
Sep 02, 2011 1525 1525 1525 0 -40.91(-2.61%)
Sep 01, 2011 1579 1611 1556 1566 0 -23.91(-1.50%)
Aug 31, 2011 1582 1616 1565 1589 0 +12.56(+0.80%)
Aug 30, 2011 1552 1596 1552 1577 0 -9.43(-0.59%)
Aug 29, 2011 1550 1593 1542 1586 0 +55.34(+3.61%)
Aug 26, 2011 1476 1550 1484 1531 0 +18.15(+1.20%)
Aug 25, 2011 1568 1583 1499 1513 0 -44.79(-2.88%)
Aug 24, 2011 1530 1574 1521 1558 0 +12.33(+0.80%)
Aug 23, 2011 1495 1557 1488 1545 0 +43.78(+2.92%)
Aug 22, 2011 1523 1542 1480 1502 0 +3.07(+0.20%)
Aug 19, 2011 1522 1556 1488 1498 0 -41.84(-2.72%)
Aug 18, 2011 1577 1593 1519 1540 0 -80.72(-4.98%)
Aug 17, 2011 1615 1647 1602 1621 0 +1.51(+0.09%)
Aug 16, 2011 1624 1648 1601 1620 0 -26.48(-1.61%)
Aug 15, 2011 1615 1651 1605 1646 0 +51.18(+3.21%)
Aug 12, 2011 1615 1638 1579 1595 0 -8.00(-0.50%)
Aug 11, 2011 1550 1633 1528 1603 0 +59.89(+3.88%)
Aug 10, 2011 1546 1599 1503 1543 0 -30.01(-1.91%)
Aug 09, 2011 1537 1586 1459 1573 0 +100.60(+6.83%)
Aug 08, 2011 1538 1587 1458 1472 0 -139.33(-8.65%)
Aug 05, 2011 1656 1687 1578 1612 0 -29.51(-1.80%)
Aug 04, 2011 1709 1729 1630 1641 0 -94.00(-5.42%)
Aug 03, 2011 1750 1773 1704 1735 0 -22.51(-1.28%)
Aug 02, 2011 1785 1816 1748 1758 0 -41.75(-2.32%)
Aug 01, 2011 1819 1842 1783 1799 0 -6.17(-0.34%)
Jul 29, 2011 1771 1821 1736 1806 0 +13.67(+0.76%)
Jul 28, 2011 1811 1834 1774 1792 0 -35.15(-1.92%)
Jul 27, 2011 1855 1870 1802 1827 0 -41.53(-2.22%)
Jul 26, 2011 1868 1886 1847 1869 0 -9.29(-0.49%)
Jul 25, 2011 1861 1900 1862 1878 0 -19.05(-1.00%)
Jul 22, 2011 1883 1905 1881 1897 0 +10.52(+0.56%)
Jul 21, 2011 1880 1906 1867 1886 0 +15.38(+0.82%)
Jul 20, 2011 1855 1888 1850 1871 0 +7.41(+0.40%)
Jul 19, 2011 1844 1873 1839 1864 0 +25.69(+1.40%)
Jul 18, 2011 1846 1864 1808 1838 0 -28.40(-1.52%)
Jul 15, 2011 1861 1882 1837 1866 0 +10.93(+0.59%)
Jul 14, 2011 1875 1899 1840 1855 0 -23.43(-1.25%)
Jul 13, 2011 1872 1909 1862 1879 0 +3.32(+0.18%)
Jul 12, 2011 1863 1901 1857 1876 0 -2.00(-0.11%)
Jul 11, 2011 1896 1916 1863 1878 0 -50.73(-2.63%)
Jul 08, 2011 1908 1940 1904 1928 0 -16.94(-0.87%)
Jul 07, 2011 1922 1961 1925 1945 0 +22.90(+1.19%)
Jul 06, 2011 1907 1939 1895 1922 0 +10.12(+0.53%)
Jul 05, 2011 1908 1932 1889 1912 0 -2.70(-0.14%)
Jul 01, 2011 1915 1915 1915 0 +23.70(+1.25%)
Jun 30, 2011 1874 1907 1873 1891 0 +6.83(+0.36%)
Jun 29, 2011 1861 1899 1848 1884 0 +18.39(+0.99%)
Jun 28, 2011 1840 1875 1827 1866 0 +23.11(+1.25%)
Jun 27, 2011 1814 1854 1813 1843 0 +19.23(+1.05%)
Jun 24, 2011 1833 1859 1805 1824 0 -18.75(-1.02%)
Jun 23, 2011 1827 1857 1802 1842 0 -11.98(-0.65%)
Jun 22, 2011 1845 1883 1833 1854 0 -0.03(-0.00%)
Jun 21, 2011 1835 1872 1823 1854 0 +25.68(+1.40%)
Jun 20, 2011 1823 1834 1816 1829 0 +12.89(+0.71%)
Jun 17, 2011 1809 1835 1790 1816 0 +14.86(+0.83%)
Jun 16, 2011 1794 1825 1775 1801 0 +2.89(+0.16%)
Jun 15, 2011 1830 1845 1781 1798 0 -48.19(-2.61%)
Jun 14, 2011 1830 1863 1819 1846 0 +23.40(+1.28%)
Jun 13, 2011 1830 1857 1807 1823 0 -9.00(-0.49%)
Jun 10, 2011 1854 1875 1815 1832 0 -39.89(-2.13%)
Jun 09, 2011 1858 1889 1845 1872 0 +14.83(+0.80%)
Jun 08, 2011 1871 1896 1839 1857 0 -31.71(-1.68%)
Jun 07, 2011 1864 1915 1858 1889 0 +22.10(+1.18%)
Jun 06, 2011 1902 1918 1859 1867 0 -39.97(-2.10%)
Jun 03, 2011 1900 1929 1885 1906 0 +13.19(+0.70%)
May 24, 2011 1892 1916 1878 1893 0 -1.26(-0.07%)
May 23, 2011 1889 1919 1885 1895 0 -38.49(-1.99%)
May 20, 2011 1939 1955 1922 1933 0 -14.56(-0.75%)
May 19, 2011 1918 1960 1925 1948 0 +7.93(+0.41%)
May 18, 2011 1883 1949 1900 1940 0 +26.70(+1.40%)
May 17, 2011 1904 1934 1892 1913 0 -11.42(-0.59%)
May 16, 2011 1921 1956 1900 1924 0 -7.87(-0.41%)
May 13, 2011 1950 1968 1923 1932 0 -22.23(-1.14%)
May 12, 2011 1945 1967 1929 1954 0 -8.51(-0.43%)
May 11, 2011 1990 2004 1946 1963 0 -34.78(-1.74%)
May 10, 2011 1955 2009 1970 1998 0 +23.78(+1.20%)
May 09, 2011 1930 1985 1940 1974 0 +23.29(+1.19%)
May 06, 2011 1952 1987 1940 1951 0 -0.76(-0.04%)
May 05, 2011 1915 1975 1922 1951 0 -4.23(-0.22%)
May 04, 2011 1952 1980 1938 1956 0 -18.36(-0.93%)
May 03, 2011 1974 2007 1950 1974 0 -22.34(-1.12%)
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.