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, 2013 1710 1809 1775 1804 0 +17.96(+1.01%)
Apr 29, 2013 1698 1804 1762 1786 0 +10.76(+0.61%)
Apr 26, 2013 1788 1798 1765 1775 0 -16.02(-0.89%)
Apr 25, 2013 1704 1805 1765 1791 0 +18.57(+1.05%)
Apr 24, 2013 1693 1785 1752 1772 0 +10.63(+0.60%)
Apr 23, 2013 1683 1774 1744 1762 0 +15.43(+0.88%)
Apr 22, 2013 1662 1762 1720 1746 0 +12.03(+0.69%)
Apr 19, 2013 1637 1747 1706 1734 0 +16.33(+0.95%)
Apr 18, 2013 1638 1738 1703 1718 0 +0.70(+0.04%)
Apr 17, 2013 1655 1751 1701 1717 0 -60.14(-3.38%)
Apr 16, 2013 1674 1790 1746 1777 0 +29.90(+1.71%)
Apr 15, 2013 1698 1803 1742 1747 0 -51.57(-2.87%)
Apr 12, 2013 1714 1814 1774 1799 0 -8.68(-0.48%)
Apr 11, 2013 1724 1823 1782 1808 0 +13.32(+0.74%)
Apr 10, 2013 1698 1810 1764 1794 0 +31.10(+1.76%)
Apr 09, 2013 1684 1780 1741 1763 0 +13.38(+0.76%)
Apr 08, 2013 1636 1755 1710 1750 0 +38.28(+2.24%)
Apr 05, 2013 1618 1721 1687 1712 0 -3.84(-0.22%)
Apr 04, 2013 1632 1729 1696 1715 0 +8.93(+0.52%)
Apr 03, 2013 1652 1740 1700 1706 0 -18.83(-1.09%)
Apr 02, 2013 1659 1748 1714 1725 0 -1.75(-0.10%)
Apr 01, 2013 1654 1746 1706 1727 0 -7.09(-0.41%)
Mar 28, 2013 1734 1734 1734 0 -1.43(-0.08%)
Mar 27, 2013 1654 1747 1718 1736 0 -6.37(-0.37%)
Mar 26, 2013 1643 1754 1724 1742 0 +10.91(+0.63%)
Mar 25, 2013 1665 1755 1724 1731 0 -4.33(-0.25%)
Mar 22, 2013 1651 1748 1719 1735 0 +5.34(+0.31%)
Mar 21, 2013 1643 1750 1721 1730 0 -3.07(-0.18%)
Mar 20, 2013 1656 1748 1712 1733 0 +5.83(+0.34%)
Mar 19, 2013 1668 1753 1712 1727 0 -17.13(-0.98%)
Mar 18, 2013 1650 1757 1724 1744 0 -5.63(-0.32%)
Mar 15, 2013 1677 1767 1738 1750 0 -7.97(-0.45%)
Mar 14, 2013 1663 1770 1743 1758 0 +7.51(+0.43%)
Mar 13, 2013 1678 1765 1741 1750 0 -7.30(-0.42%)
Mar 12, 2013 1674 1771 1746 1758 0 -3.21(-0.18%)
Mar 11, 2013 1685 1771 1746 1761 0 +8.29(+0.47%)
Mar 08, 2013 1666 1769 1739 1753 0 +4.84(+0.28%)
Mar 07, 2013 1667 1763 1733 1748 0 +11.37(+0.65%)
Mar 06, 2013 1660 1751 1719 1736 0 +2.52(+0.15%)
Mar 05, 2013 1658 1749 1717 1734 0 +12.14(+0.71%)
Mar 04, 2013 1632 1734 1694 1722 0 +11.72(+0.69%)
Mar 01, 2013 1623 1730 1688 1710 0 -39.44(-2.25%)
Feb 28, 2013 1745 1771 1735 1750 0 +6.03(+0.35%)
Feb 27, 2013 1666 1760 1728 1744 0 -7.68(-0.44%)
Feb 26, 2013 1653 1761 1721 1751 0 +16.93(+0.98%)
Feb 22, 2013 1658 1753 1711 1734 0 +1.03(+0.06%)
Feb 21, 2013 1652 1751 1694 1733 0 -0.18(-0.01%)
Feb 20, 2013 1683 1780 1723 1733 0 -72.73(-4.03%)
Feb 15, 2013 1806 1806 1806 0 -26.62(-1.45%)
Feb 14, 2013 1724 1848 1796 1833 0 +32.93(+1.83%)
Feb 13, 2013 1698 1811 1758 1800 0 +33.38(+1.89%)
Feb 12, 2013 1663 1788 1744 1766 0 +21.34(+1.22%)
Feb 11, 2013 1626 1757 1700 1745 0 +33.97(+1.99%)
Feb 08, 2013 1629 1732 1692 1711 0 -14.13(-0.82%)
Feb 07, 2013 1655 1753 1705 1725 0 -6.23(-0.36%)
Feb 06, 2013 1633 1745 1711 1732 0 +5.11(+0.30%)
Feb 04, 2013 1663 1754 1714 1726 0 -19.84(-1.14%)
Feb 01, 2013 1618 1758 1699 1746 0 +46.49(+2.74%)
Jan 31, 2013 1632 1722 1685 1700 0 -5.20(-0.30%)
Jan 30, 2013 1631 1722 1656 1705 0 -11.32(-0.66%)
Jan 29, 2013 1641 1734 1703 1716 0 -2.15(-0.13%)
Jan 28, 2013 1629 1730 1702 1718 0 -5.17(-0.30%)
Jan 25, 2013 1640 1737 1695 1724 0 +10.71(+0.63%)
Jan 24, 2013 1615 1732 1693 1713 0 +10.91(+0.64%)
Jan 23, 2013 1626 1716 1685 1702 0 +1.60(+0.09%)
Jan 22, 2013 1599 1708 1679 1700 0 +19.36(+1.15%)
Jan 18, 2013 1681 1681 1681 0 +2.68(+0.16%)
Jan 17, 2013 1600 1697 1664 1678 0 +7.30(+0.44%)
Jan 16, 2013 1577 1684 1640 1671 0 +6.45(+0.39%)
Jan 15, 2013 1648 1676 1641 1665 0 +14.61(+0.89%)
Jan 14, 2013 1571 1663 1634 1650 0 +1.81(+0.11%)
Jan 12, 2013 1556 1663 1632 1648 0 +0.00(+0.00%)
Jan 11, 2013 1556 1663 1632 1648 0 +7.76(+0.47%)
Jan 10, 2013 1569 1665 1632 1640 0 -12.81(-0.77%)
Jan 09, 2013 1567 1667 1640 1653 0 +4.88(+0.30%)
Jan 08, 2013 1556 1668 1629 1648 0 +4.15(+0.25%)
Jan 07, 2013 1636 1653 1621 1644 0 +6.50(+0.40%)
Jan 04, 2013 1619 1650 1612 1638 0 +24.66(+1.53%)
Jan 03, 2013 1616 1630 1602 1613 0 +2.36(+0.15%)
Jan 02, 2013 1532 1622 1573 1611 0 +32.26(+2.04%)
Dec 31, 2012 1578 1578 1578 0 +21.82(+1.40%)
Dec 28, 2012 1552 1570 1546 1557 0 -5.39(-0.35%)
Dec 27, 2012 1485 1573 1541 1562 0 -0.29(-0.02%)
Dec 26, 2012 1491 1583 1553 1562 0 -7.33(-0.47%)
Dec 24, 2012 1570 1570 1570 0 -1.46(-0.09%)
Dec 21, 2012 1486 1587 1547 1571 0 -36.81(-2.29%)
Dec 20, 2012 1521 1620 1587 1608 0 +6.37(+0.40%)
Dec 19, 2012 1516 1614 1584 1601 0 +4.19(+0.26%)
Dec 18, 2012 1502 1602 1573 1597 0 +17.56(+1.11%)
Dec 17, 2012 1496 1588 1563 1580 0 +4.08(+0.26%)
Dec 14, 2012 1497 1591 1566 1576 0 -5.68(-0.36%)
Dec 13, 2012 1499 1597 1570 1581 0 -9.01(-0.57%)
Dec 12, 2012 1514 1607 1579 1590 0 -1.58(-0.10%)
Dec 11, 2012 1500 1602 1579 1592 0 +2.64(+0.17%)
Dec 10, 2012 1505 1600 1572 1589 0 +9.79(+0.62%)
Dec 07, 2012 1570 1589 1559 1580 0 +15.49(+0.99%)
Dec 06, 2012 1489 1574 1550 1564 0 -0.63(-0.04%)
Dec 05, 2012 1491 1582 1551 1565 0 -5.54(-0.35%)
Dec 04, 2012 1494 1582 1558 1570 0 +6.19(+0.40%)
Nov 30, 2012 1485 1582 1548 1564 0 +8.25(+0.53%)
Nov 29, 2012 1468 1564 1538 1556 0 +15.48(+1.01%)
Nov 28, 2012 1440 1547 1514 1540 0 +4.81(+0.31%)
Nov 27, 2012 1441 1554 1515 1535 0 +1.42(+0.09%)
Nov 26, 2012 1452 1546 1518 1534 0 -6.08(-0.39%)
Nov 24, 2012 1445 1548 1521 1540 0 +0.00(+0.00%)
Nov 23, 2012 1445 1548 1521 1540 0 +10.97(+0.72%)
Nov 21, 2012 1529 1529 1529 0 +4.35(+0.29%)
Nov 20, 2012 1441 1532 1501 1525 0 +8.43(+0.56%)
Nov 19, 2012 1435 1528 1499 1516 0 +18.38(+1.23%)
Nov 16, 2012 1399 1509 1474 1498 0 +11.86(+0.80%)
Nov 15, 2012 1398 1507 1466 1486 0 -3.00(-0.20%)
Nov 14, 2012 1432 1528 1479 1489 0 -28.05(-1.85%)
Nov 13, 2012 1434 1534 1502 1517 0 -6.80(-0.45%)
Nov 12, 2012 1526 1541 1509 1524 0 +4.06(+0.27%)
Nov 09, 2012 1521 1537 1506 1520 0 -4.22(-0.28%)
Nov 08, 2012 1456 1556 1510 1524 0 -12.91(-0.84%)
Nov 07, 2012 1467 1565 1527 1537 0 -30.50(-1.95%)
Nov 06, 2012 1484 1580 1553 1568 0 +3.84(+0.25%)
Nov 05, 2012 1479 1575 1543 1564 0 +5.77(+0.37%)
Nov 02, 2012 1468 1580 1541 1558 0 +4.41(+0.28%)
Nov 01, 2012 1448 1564 1530 1554 0 +13.69(+0.89%)
Oct 31, 2012 1453 1557 1516 1540 0 +11.46(+0.75%)
Oct 26, 2012 1528 1528 1528 0 -7.72(-0.50%)
Oct 25, 2012 1469 1566 1513 1536 0 -7.49(-0.49%)
Oct 24, 2012 1453 1560 1522 1544 0 +6.62(+0.43%)
Oct 23, 2012 1453 1553 1520 1537 0 -18.50(-1.19%)
Oct 19, 2012 1566 1576 1544 1555 0 -19.57(-1.24%)
Oct 18, 2012 1490 1583 1556 1575 0 +12.44(+0.80%)
Oct 17, 2012 1476 1574 1543 1563 0 +10.95(+0.71%)
Oct 16, 2012 1470 1561 1540 1552 0 +4.10(+0.26%)
Oct 15, 2012 1461 1559 1532 1548 0 +1.11(+0.07%)
Oct 12, 2012 1480 1567 1533 1546 0 -9.83(-0.63%)
Oct 11, 2012 1474 1569 1542 1556 0 +4.90(+0.32%)
Oct 10, 2012 1481 1567 1540 1551 0 -9.79(-0.63%)
Oct 09, 2012 1484 1581 1551 1561 0 -8.78(-0.56%)
Oct 08, 2012 1498 1587 1560 1570 0 -8.77(-0.56%)
Oct 06, 2012 1507 1598 1565 1579 0 +0.00(+0.00%)
Oct 05, 2012 1502 1598 1565 1579 0 -0.50(-0.03%)
Oct 04, 2012 1485 1588 1560 1579 0 +10.33(+0.66%)
Oct 03, 2012 1491 1585 1556 1569 0 -0.10(-0.01%)
Oct 02, 2012 1571 1582 1553 1569 0 -33.17(-2.07%)
Oct 01, 2012 1605 1620 1586 1602 0 +0.59(+0.04%)
Sep 28, 2012 1520 1620 1588 1602 0 -13.60(-0.84%)
Sep 27, 2012 1529 1628 1593 1615 0 +15.80(+0.99%)
Sep 26, 2012 1517 1620 1579 1599 0 -4.66(-0.29%)
Sep 25, 2012 1538 1636 1594 1604 0 -16.84(-1.04%)
Sep 24, 2012 1530 1633 1602 1621 0 +2.31(+0.14%)
Sep 21, 2012 1552 1648 1608 1619 0 -10.25(-0.63%)
Sep 20, 2012 1562 1650 1616 1629 0 -10.95(-0.67%)
Sep 19, 2012 1560 1656 1625 1640 0 -3.18(-0.19%)
Sep 18, 2012 1564 1660 1629 1643 0 -7.46(-0.45%)
Sep 17, 2012 1576 1670 1633 1650 0 -15.57(-0.93%)
Sep 14, 2012 1572 1686 1629 1666 0 +22.36(+1.36%)
Sep 13, 2012 1546 1657 1613 1644 0 +21.26(+1.31%)
Sep 12, 2012 1542 1631 1604 1622 0 +9.94(+0.62%)
Sep 11, 2012 1522 1623 1600 1612 0 +7.00(+0.44%)
Sep 10, 2012 1525 1618 1592 1605 0 -3.91(-0.24%)
Sep 07, 2012 1600 1619 1594 1609 0 +7.23(+0.45%)
Sep 06, 2012 1504 1610 1578 1602 0 +24.89(+1.58%)
Sep 05, 2012 1505 1589 1558 1577 0 -2.82(-0.18%)
Sep 04, 2012 1491 1587 1552 1580 0 +9.97(+0.64%)
Aug 31, 2012 1570 1570 1570 0 +5.05(+0.32%)
Aug 30, 2012 1469 1578 1551 1565 0 -9.13(-0.58%)
Aug 29, 2012 1497 1587 1561 1574 0 -0.91(-0.06%)
Aug 27, 2012 1505 1586 1567 1575 0 -2.16(-0.14%)
Aug 24, 2012 1488 1585 1559 1577 0 -20.17(-1.26%)
Aug 23, 2012 1510 1606 1584 1597 0 -0.07(-0.00%)
Aug 22, 2012 1509 1606 1581 1597 0 -2.25(-0.14%)
Aug 21, 2012 1513 1615 1590 1600 0 -2.67(-0.17%)
Aug 20, 2012 1521 1610 1587 1602 0 -3.96(-0.25%)
Aug 17, 2012 1505 1611 1590 1606 0 +7.72(+0.48%)
Aug 16, 2012 1519 1606 1579 1599 0 +6.90(+0.43%)
Aug 15, 2012 1495 1600 1572 1592 0 +9.70(+0.61%)
Aug 14, 2012 1502 1598 1569 1582 0 -0.72(-0.05%)
Aug 13, 2012 1507 1598 1569 1583 0 -9.25(-0.58%)
Aug 11, 2012 1506 1600 1573 1592 0 +0.00(+0.00%)
Aug 10, 2012 1506 1600 1573 1592 0 +4.58(+0.29%)
Aug 09, 2012 1499 1598 1567 1587 0 +13.56(+0.86%)
Aug 08, 2012 1487 1589 1554 1574 0 +4.22(+0.27%)
Aug 07, 2012 1492 1592 1546 1570 0 +12.08(+0.78%)
Aug 06, 2012 1464 1571 1536 1558 0 +8.24(+0.53%)
Aug 03, 2012 1473 1570 1528 1549 0 +16.38(+1.07%)
Aug 02, 2012 1448 1546 1516 1533 0 -1.20(-0.08%)
Aug 01, 2012 1459 1559 1515 1534 0 -9.21(-0.60%)
Jul 31, 2012 1459 1555 1529 1543 0 +0.62(+0.04%)
Jul 30, 2012 1453 1561 1531 1543 0 -7.96(-0.51%)
Jul 27, 2012 1436 1562 1509 1551 0 +23.07(+1.51%)
Jul 26, 2012 1450 1552 1513 1528 0 +0.98(+0.06%)
Jul 25, 2012 1445 1545 1516 1527 0 -6.48(-0.42%)
Jul 24, 2012 1459 1556 1521 1533 0 -13.54(-0.88%)
Jul 23, 2012 1469 1566 1532 1547 0 -28.17(-1.79%)
Jul 20, 2012 1501 1593 1565 1575 0 -12.05(-0.76%)
Jul 19, 2012 1507 1606 1570 1587 0 -2.63(-0.17%)
Jul 18, 2012 1516 1603 1578 1589 0 -7.73(-0.48%)
Jul 17, 2012 1512 1606 1574 1597 0 +9.28(+0.58%)
Jul 16, 2012 1508 1596 1572 1588 0 -1.92(-0.12%)
Jul 14, 2012 1499 1598 1574 1590 0 +0.00(+0.00%)
Jul 13, 2012 1499 1598 1574 1590 0 +14.66(+0.93%)
Jul 12, 2012 1579 1588 1561 1575 0 -10.32(-0.65%)
Jul 11, 2012 1591 1603 1572 1585 0 -3.39(-0.21%)
Jul 10, 2012 1529 1615 1580 1589 0 -7.92(-0.50%)
Jul 09, 2012 1522 1613 1581 1597 0 -7.95(-0.50%)
Jul 06, 2012 1515 1616 1591 1605 0 -8.88(-0.55%)
Jul 05, 2012 1535 1629 1599 1614 0 -1.81(-0.11%)
Jul 03, 2012 1615 1615 1615 0 +14.84(+0.93%)
Jul 02, 2012 1511 1608 1573 1601 0 +15.69(+0.99%)
Jun 30, 2012 1504 1596 1564 1585 0 -0.13(-0.01%)
Jun 29, 2012 1504 1596 1564 1585 0 +32.94(+2.12%)
Jun 28, 2012 1465 1560 1529 1552 0 -4.12(-0.26%)
Jun 27, 2012 1453 1569 1534 1556 0 +7.26(+0.47%)
Jun 26, 2012 1458 1561 1534 1549 0 +7.51(+0.49%)
Jun 25, 2012 1531 1554 1526 1541 0 -11.70(-0.75%)
Jun 22, 2012 1543 1573 1534 1553 0 +5.04(+0.33%)
Jun 21, 2012 1579 1587 1537 1548 0 -31.31(-1.98%)
Jun 20, 2012 1583 1598 1561 1579 0 -9.22(-0.58%)
Jun 19, 2012 1577 1601 1567 1589 0 +16.29(+1.04%)
Jun 18, 2012 1553 1585 1546 1572 0 -39.42(-2.45%)
Jun 15, 2012 1600 1628 1593 1612 0 +2.72(+0.17%)
Jun 14, 2012 1579 1620 1585 1609 0 +15.38(+0.97%)
Jun 13, 2012 1579 1614 1576 1594 0 -5.61(-0.35%)
Jun 12, 2012 1589 1607 1573 1599 0 +17.27(+1.09%)
Jun 11, 2012 1604 1622 1574 1582 0 -21.87(-1.36%)
Jun 08, 2012 1581 1608 1572 1604 0 +17.43(+1.10%)
Jun 07, 2012 1594 1622 1580 1586 0 -2.39(-0.15%)
Jun 06, 2012 1572 1606 1565 1589 0 +28.93(+1.85%)
Jun 05, 2012 1533 1571 1527 1560 0 +23.91(+1.56%)
Jun 04, 2012 1556 1566 1527 1536 0 -17.37(-1.12%)
Jun 02, 2012 1571 1588 1545 1553 0 +0.00(+0.00%)
Jun 01, 2012 1571 1588 1545 1553 0 -46.44(-2.90%)
May 31, 2012 1599 1610 1572 1600 0 +2.07(+0.13%)
May 30, 2012 1620 1629 1588 1598 0 -35.54(-2.18%)
May 29, 2012 1593 1647 1613 1633 0 +18.43(+1.14%)
May 25, 2012 1615 1615 1615 0 +0.18(+0.01%)
May 24, 2012 1610 1627 1591 1615 0 +6.35(+0.39%)
May 23, 2012 1581 1618 1573 1608 0 +5.99(+0.37%)
May 22, 2012 1584 1626 1586 1602 0 +7.32(+0.46%)
May 21, 2012 1569 1612 1557 1595 0 +21.30(+1.35%)
May 18, 2012 1581 1611 1565 1574 0 -20.88(-1.31%)
May 17, 2012 1632 1641 1581 1595 0 -42.13(-2.57%)
May 16, 2012 1657 1685 1630 1637 0 -29.82(-1.79%)
May 15, 2012 1668 1688 1643 1667 0 -5.55(-0.33%)
May 14, 2012 1682 1697 1657 1672 0 -32.29(-1.89%)
May 11, 2012 1676 1715 1669 1704 0 +7.45(+0.44%)
May 10, 2012 1699 1722 1683 1697 0 +2.86(+0.17%)
May 09, 2012 1669 1705 1667 1694 0 -0.27(-0.02%)
May 08, 2012 1689 1708 1668 1694 0 -16.53(-0.97%)
May 07, 2012 1674 1727 1690 1711 0 -5.27(-0.31%)
May 04, 2012 1696 1751 1703 1716 0 -30.00(-1.72%)
May 03, 2012 1739 1786 1732 1746 0 -19.62(-1.11%)
May 02, 2012 1725 1784 1733 1766 0 +6.11(+0.35%)
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.