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 29, 2016 2026 2029 1966 1987 0 -43.05(-2.12%)
Apr 28, 2016 2033 2065 2013 2030 0 -12.15(-0.60%)
Apr 27, 2016 2022 2054 2006 2042 0 +21.99(+1.09%)
Apr 26, 2016 2010 2027 1994 2020 0 +17.94(+0.90%)
Apr 25, 2016 2010 2026 1984 2002 0 -15.63(-0.77%)
Apr 22, 2016 2012 2007 1978 2018 0 +7.08(+0.35%)
Apr 21, 2016 2029 2044 1998 2011 0 -22.16(-1.09%)
Apr 20, 2016 2049 2039 2005 2033 0 -14.34(-0.70%)
Apr 19, 2016 2049 2063 2034 2047 0 +6.42(+0.31%)
Apr 18, 2016 2023 2057 2013 2041 0 +11.10(+0.55%)
Apr 15, 2016 2033 2050 2013 2030 0 +2.48(+0.12%)
Apr 14, 2016 2032 2041 2010 2027 0 -5.06(-0.25%)
Apr 13, 2016 2020 2043 2006 2032 0 +23.29(+1.16%)
Apr 12, 2016 1998 2003 1970 2009 0 +12.82(+0.64%)
Apr 11, 2016 1996 2027 1985 1996 0 +9.40(+0.47%)
Apr 08, 2016 1987 2018 1972 1987 0 +11.37(+0.58%)
Apr 07, 2016 1994 2009 1960 1975 0 -32.45(-1.62%)
Apr 06, 2016 1986 2016 1973 2008 0 +24.24(+1.22%)
Apr 05, 2016 1987 2007 1969 1984 0 -19.47(-0.97%)
Apr 04, 2016 2021 2029 1988 2003 0 -17.08(-0.85%)
Apr 01, 2016 2009 2037 1989 2020 0 +2.29(+0.11%)
Mar 31, 2016 2006 2034 1996 2018 0 +9.65(+0.48%)
Mar 30, 2016 2031 2053 1997 2008 0 -25.55(-1.26%)
Mar 29, 2016 1998 2027 1965 2034 0 +30.67(+1.53%)
Mar 28, 2016 2006 2021 1983 2003 0 +0.50(+0.02%)
Mar 24, 2016 2003 2003 2003 2003 0 +7.15(+0.36%)
Mar 23, 2016 2034 2038 1986 1995 0 -35.92(-1.77%)
Mar 22, 2016 2023 2024 1990 2031 0 +5.53(+0.27%)
Mar 21, 2016 2018 2026 1986 2026 0 +5.35(+0.26%)
Mar 18, 2016 2028 2046 2001 2020 0 +4.57(+0.23%)
Mar 17, 2016 2014 2034 1992 2016 0 +2.09(+0.10%)
Mar 16, 2016 1963 2024 1953 2014 0 +50.87(+2.59%)
Mar 15, 2016 1957 1961 1923 1963 0 -6.54(-0.33%)
Mar 14, 2016 1982 2003 1956 1969 0 -11.84(-0.60%)
Mar 11, 2016 1959 1992 1951 1981 0 +41.38(+2.13%)
Mar 10, 2016 1958 1970 1918 1940 0 -12.50(-0.64%)
Mar 09, 2016 1937 1971 1927 1952 0 +18.46(+0.95%)
Mar 08, 2016 1969 1982 1921 1934 0 -43.96(-2.22%)
Mar 07, 2016 1974 2002 1946 1978 0 +0.95(+0.05%)
Mar 04, 2016 1940 1987 1925 1977 0 +42.48(+2.20%)
Mar 03, 2016 1936 1966 1898 1934 0 -9.34(-0.48%)
Mar 02, 2016 1917 1958 1890 1944 0 +34.34(+1.80%)
Mar 01, 2016 1877 1912 1835 1909 0 +63.49(+3.44%)
Feb 29, 2016 1868 1897 1818 1846 0 -2.87(-0.16%)
Feb 26, 2016 1824 1879 1793 1849 0 +26.50(+1.45%)
Feb 25, 2016 1805 1830 1782 1822 0 +24.52(+1.36%)
Feb 24, 2016 1773 1801 1746 1798 0 +7.83(+0.44%)
Feb 23, 2016 1799 1821 1776 1790 0 -12.05(-0.67%)
Feb 22, 2016 1769 1824 1762 1802 0 +43.23(+2.46%)
Feb 19, 2016 1804 1826 1727 1759 0 -48.46(-2.68%)
Feb 18, 2016 1811 1825 1776 1807 0 +0.03(+0.00%)
Feb 17, 2016 1794 1833 1776 1807 0 +27.28(+1.53%)
Feb 16, 2016 1718 1787 1706 1780 0 +82.43(+4.86%)
Feb 12, 2016 1698 1698 1698 1698 0 +22.55(+1.35%)
Feb 11, 2016 1677 1715 1645 1675 0 -43.38(-2.52%)
Feb 10, 2016 1727 1750 1713 1718 0 -11.84(-0.68%)
Feb 09, 2016 1734 1766 1708 1730 0 -23.06(-1.32%)
Feb 08, 2016 1799 1810 1733 1753 0 -53.76(-2.98%)
Feb 05, 2016 1844 1859 1794 1807 0 -48.29(-2.60%)
Feb 04, 2016 1829 1873 1811 1855 0 +20.23(+1.10%)
Feb 03, 2016 1879 1898 1807 1835 0 -44.28(-2.36%)
Feb 02, 2016 1905 1897 1849 1879 0 -37.14(-1.94%)
Feb 01, 2016 1913 1945 1895 1916 0 -10.00(-0.52%)
Jan 29, 2016 1886 1937 1874 1926 0 +51.35(+2.74%)
Jan 28, 2016 1884 1906 1853 1875 0 -0.96(-0.05%)
Jan 27, 2016 1888 1908 1859 1876 0 -18.72(-0.99%)
Jan 26, 2016 1871 1912 1856 1895 0 +30.08(+1.61%)
Jan 25, 2016 1896 1912 1846 1865 0 -39.30(-2.06%)
Jan 22, 2016 1879 1914 1866 1904 0 +44.96(+2.42%)
Jan 21, 2016 1858 1892 1834 1859 0 +9.08(+0.49%)
Jan 20, 2016 1847 1877 1781 1850 0 -30.09(-1.60%)
Jan 19, 2016 1918 1933 1851 1880 0 -24.48(-1.29%)
Jan 15, 2016 1905 1905 1905 1905 0 -19.05(-0.99%)
Jan 14, 2016 1899 1943 1866 1924 0 +27.50(+1.45%)
Jan 13, 2016 1938 1962 1885 1896 0 -42.46(-2.19%)
Jan 12, 2016 1943 1961 1911 1939 0 +5.96(+0.31%)
Jan 11, 2016 1949 1963 1903 1933 0 -9.17(-0.47%)
Jan 08, 2016 1974 1985 1937 1942 0 -18.21(-0.93%)
Jan 07, 2016 2004 2030 1953 1960 0 -66.87(-3.30%)
Jan 06, 2016 2038 2063 2010 2027 0 -33.22(-1.61%)
Jan 05, 2016 2059 2083 2022 2060 0 +28.99(+1.43%)
Jan 04, 2016 2022 2055 1978 2031 0 -8.09(-0.40%)
Dec 31, 2015 2039 2039 2039 2039 0 -8.09(-0.40%)
Dec 30, 2015 2051 2054 2012 2047 0 -17.30(-0.84%)
Dec 29, 2015 2066 2085 2046 2065 0 +2.39(+0.12%)
Dec 28, 2015 2058 2078 2033 2062 0 -8.29(-0.40%)
Dec 24, 2015 2070 2070 2070 2070 0 +0.16(+0.01%)
Dec 23, 2015 2064 2068 2032 2070 0 +14.22(+0.69%)
Dec 22, 2015 2049 2074 2038 2056 0 +14.85(+0.73%)
Dec 21, 2015 2049 2046 2006 2041 0 -0.31(-0.02%)
Dec 18, 2015 2063 2068 2010 2042 0 -22.19(-1.08%)
Dec 17, 2015 2091 2100 2054 2064 0 -24.03(-1.15%)
Dec 16, 2015 2065 2100 2049 2088 0 +31.53(+1.53%)
Dec 15, 2015 2048 2084 2025 2056 0 +20.72(+1.02%)
Dec 14, 2015 2036 2048 1995 2036 0 -6.60(-0.32%)
Dec 11, 2015 2036 2068 2016 2042 0 -21.19(-1.03%)
Dec 10, 2015 2069 2086 2045 2063 0 -3.23(-0.16%)
Dec 09, 2015 2076 2095 2034 2067 0 -25.30(-1.21%)
Dec 08, 2015 2084 2099 2045 2092 0 -18.68(-0.89%)
Dec 07, 2015 2108 2127 2077 2111 0 -2.68(-0.13%)
Dec 04, 2015 2129 2163 2084 2113 0 -12.68(-0.60%)
Dec 03, 2015 2158 2172 2114 2126 0 -35.51(-1.64%)
Dec 02, 2015 2178 2200 2153 2161 0 -23.04(-1.05%)
Dec 01, 2015 2176 2197 2159 2184 0 +13.22(+0.61%)
Nov 30, 2015 2192 2199 2157 2171 0 -15.59(-0.71%)
Nov 27, 2015 2174 2026 2001 2187 0 +14.41(+0.66%)
Nov 25, 2015 2172 2172 2172 2172 0 +8.32(+0.38%)
Nov 24, 2015 2131 2171 2116 2164 0 +28.77(+1.35%)
Nov 23, 2015 2135 2151 2128 2135 0 +0.47(+0.02%)
Nov 20, 2015 2124 2157 2112 2135 0 +15.18(+0.72%)
Nov 19, 2015 2134 2158 2096 2120 0 -9.38(-0.44%)
Nov 18, 2015 2090 2136 2083 2129 0 +43.13(+2.07%)
Nov 17, 2015 2090 2107 2064 2086 0 -6.51(-0.31%)
Nov 16, 2015 2082 2086 2048 2092 0 +9.12(+0.44%)
Nov 13, 2015 2116 2129 2078 2083 0 -34.17(-1.61%)
Nov 12, 2015 2167 2160 2098 2117 0 -63.31(-2.90%)
Nov 11, 2015 2202 2211 2174 2181 0 -17.51(-0.80%)
Nov 10, 2015 2173 2209 2163 2198 0 +30.30(+1.40%)
Nov 09, 2015 2192 2205 2148 2168 0 -31.66(-1.44%)
Nov 06, 2015 2224 2234 2184 2200 0 -34.70(-1.55%)
Nov 05, 2015 2249 2270 2218 2234 0 -9.24(-0.41%)
Nov 04, 2015 2254 2272 2219 2244 0 -9.17(-0.41%)
Nov 03, 2015 2266 2280 2235 2253 0 -21.78(-0.96%)
Nov 02, 2015 2229 2285 2220 2275 0 +38.64(+1.73%)
Oct 30, 2015 2240 2262 2197 2236 0 +4.52(+0.20%)
Oct 29, 2015 2213 2253 2193 2231 0 +17.24(+0.78%)
Oct 28, 2015 2201 2271 2164 2214 0 +57.20(+2.65%)
Oct 27, 2015 2168 2182 2135 2157 0 -12.13(-0.56%)
Oct 26, 2015 2179 2193 2151 2169 0 -6.17(-0.28%)
Oct 23, 2015 2174 2195 2151 2175 0 +10.35(+0.48%)
Oct 22, 2015 2167 2187 2139 2165 0 +13.40(+0.62%)
Oct 21, 2015 2180 2192 2144 2151 0 -22.84(-1.05%)
Oct 20, 2015 2175 2194 2159 2174 0 -3.50(-0.16%)
Oct 19, 2015 2158 2189 2143 2178 0 +15.21(+0.70%)
Oct 16, 2015 2149 2181 2136 2163 0 +15.18(+0.71%)
Oct 15, 2015 2126 2157 2115 2147 0 +20.07(+0.94%)
Oct 14, 2015 2132 2146 2112 2127 0 -4.59(-0.22%)
Oct 13, 2015 2150 2171 2124 2132 0 -27.86(-1.29%)
Oct 12, 2015 2166 2182 2143 2160 0 -0.43(-0.02%)
Oct 09, 2015 2155 2165 2127 2160 0 +19.52(+0.91%)
Oct 08, 2015 2116 2151 2101 2141 0 +23.68(+1.12%)
Oct 07, 2015 2112 2142 2082 2117 0 +34.23(+1.64%)
Oct 06, 2015 2094 2120 2063 2083 0 -16.62(-0.79%)
Oct 05, 2015 2065 2091 2041 2099 0 +42.01(+2.04%)
Oct 02, 2015 2018 2066 2000 2057 0 +26.45(+1.30%)
Oct 01, 2015 2009 2053 1985 2031 0 +23.73(+1.18%)
Sep 30, 2015 2013 2033 1992 2007 0 +10.63(+0.53%)
Sep 29, 2015 2000 2013 1964 1997 0 -0.90(-0.05%)
Sep 28, 2015 2028 2019 1967 1998 0 -43.62(-2.14%)
Sep 25, 2015 2052 2066 2027 2041 0 +0.24(+0.01%)
Sep 24, 2015 2050 2066 2019 2041 0 -17.91(-0.87%)
Sep 23, 2015 2069 2084 2048 2059 0 -7.58(-0.37%)
Sep 22, 2015 2075 2089 2045 2066 0 -22.43(-1.07%)
Sep 21, 2015 2097 2118 2076 2089 0 +5.83(+0.28%)
Sep 18, 2015 2071 2116 2059 2083 0 -8.67(-0.41%)
Sep 17, 2015 2077 2125 2063 2092 0 +9.52(+0.46%)
Sep 16, 2015 2060 2091 2048 2082 0 +29.64(+1.44%)
Sep 15, 2015 2034 2069 2014 2052 0 +28.78(+1.42%)
Sep 14, 2015 2038 2050 2009 2024 0 -11.04(-0.54%)
Sep 11, 2015 2010 2044 1994 2035 0 +20.29(+1.01%)
Sep 10, 2015 2009 2043 1997 2014 0 +9.16(+0.46%)
Sep 09, 2015 2042 2049 1998 2005 0 -17.13(-0.85%)
Sep 08, 2015 2027 2037 1994 2022 0 +30.47(+1.53%)
Sep 04, 2015 1992 1992 1992 1992 0 -28.36(-1.40%)
Sep 03, 2015 2025 2050 2003 2020 0 +1.57(+0.08%)
Sep 02, 2015 2028 2045 1987 2019 0 +9.94(+0.49%)
Sep 01, 2015 2038 2056 2000 2009 0 -55.10(-2.67%)
Aug 31, 2015 2097 2111 2057 2064 0 -41.49(-1.97%)
Aug 28, 2015 2100 2120 2076 2105 0 +8.60(+0.41%)
Aug 27, 2015 2060 2125 2045 2097 0 +62.86(+3.09%)
Aug 26, 2015 2031 2047 1985 2034 0 +32.00(+1.60%)
Aug 25, 2015 2074 2082 1992 2002 0 +0.14(+0.01%)
Aug 24, 2015 2014 2095 1963 2002 0 -111.60(-5.28%)
Aug 21, 2015 2134 2163 2095 2113 0 -52.46(-2.42%)
Aug 20, 2015 2212 2218 2158 2166 0 -55.51(-2.50%)
Aug 19, 2015 2236 2247 2204 2221 0 -24.97(-1.11%)
Aug 18, 2015 2254 2261 2225 2246 0 -11.78(-0.52%)
Aug 17, 2015 2247 2263 2230 2258 0 +6.13(+0.27%)
Aug 14, 2015 2233 2259 2220 2252 0 +8.63(+0.38%)
Aug 13, 2015 2246 2272 2215 2243 0 -16.39(-0.73%)
Aug 12, 2015 2259 2279 2218 2260 0 -19.99(-0.88%)
Aug 11, 2015 2281 2300 2259 2280 0 -8.49(-0.37%)
Aug 10, 2015 2287 2315 2265 2288 0 +2.77(+0.12%)
Aug 07, 2015 2277 2291 2237 2285 0 -1.48(-0.06%)
Aug 06, 2015 2301 2322 2246 2287 0 -22.55(-0.98%)
Aug 05, 2015 2327 2330 2280 2309 0 -6.35(-0.27%)
Aug 04, 2015 2328 2345 2294 2316 0 -13.04(-0.56%)
Aug 03, 2015 2339 2356 2303 2329 0 -14.23(-0.61%)
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%)
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.