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, 2009 928.84 967.27 900.70 925.67 0 +8.33(+0.91%)
Apr 29, 2009 900.84 939.64 885.92 917.34 0 +26.90(+3.02%)
Apr 28, 2009 884.33 919.40 868.25 890.43 0 -5.68(-0.63%)
Apr 27, 2009 913.36 934.10 878.52 896.11 0 -35.99(-3.86%)
Apr 24, 2009 889.97 955.27 876.85 932.11 0 +47.93(+5.42%)
Apr 23, 2009 876.04 898.25 842.00 884.18 0 +16.58(+1.91%)
Apr 22, 2009 872.94 909.85 843.96 867.60 0 -14.22(-1.61%)
Apr 21, 2009 827.36 896.87 815.66 881.81 0 +42.48(+5.06%)
Apr 20, 2009 886.49 900.84 829.03 839.33 0 -77.73(-8.48%)
Apr 17, 2009 901.42 941.65 879.28 917.06 0 +17.41(+1.94%)
Apr 16, 2009 873.10 918.61 849.10 899.65 0 +32.27(+3.72%)
Apr 15, 2009 842.07 878.98 822.21 867.38 0 +21.21(+2.51%)
Apr 14, 2009 864.52 890.17 830.62 846.17 0 -35.66(-4.04%)
Apr 13, 2009 855.65 898.31 829.50 881.83 0 +16.32(+1.89%)
Apr 10, 2009 828.55 880.70 812.93 865.51 0 +0.00(+0.00%)
Apr 09, 2009 828.55 880.70 812.93 865.51 0 +64.51(+8.05%)
Apr 08, 2009 804.14 832.47 778.70 801.00 0 +13.18(+1.67%)
Apr 07, 2009 798.45 821.24 770.76 787.82 0 -21.03(-2.60%)
Apr 06, 2009 805.83 821.99 778.15 808.84 0 -10.13(-1.24%)
Apr 03, 2009 783.51 828.43 763.81 818.98 0 +32.09(+4.08%)
Apr 02, 2009 757.49 804.25 743.15 786.89 0 +50.19(+6.81%)
Apr 01, 2009 717.37 748.85 701.29 736.70 0 +11.90(+1.64%)
Mar 31, 2009 714.68 742.06 698.39 724.80 0 +22.43(+3.19%)
Mar 30, 2009 717.72 728.98 682.43 702.37 0 -36.30(-4.91%)
Mar 27, 2009 755.56 772.36 723.35 738.67 0 -35.78(-4.62%)
Mar 26, 2009 759.56 786.63 739.04 774.45 0 +21.33(+2.83%)
Mar 25, 2009 731.87 777.35 706.55 753.12 0 +43.87(+6.18%)
Mar 24, 2009 721.56 749.43 692.80 709.25 0 -21.10(-2.89%)
Mar 23, 2009 705.70 737.42 699.50 730.36 0 +68.39(+10.33%)
Mar 20, 2009 702.32 710.04 653.27 661.97 0 -42.29(-6.00%)
Mar 19, 2009 742.34 748.99 687.57 704.26 0 -21.85(-3.01%)
Mar 18, 2009 692.52 738.25 667.50 726.10 0 +28.85(+4.14%)
Mar 17, 2009 670.21 707.25 655.14 697.26 0 +24.07(+3.57%)
Mar 16, 2009 693.82 720.73 662.93 673.19 0 -17.13(-2.48%)
Mar 13, 2009 690.65 715.40 665.81 690.32 0 +2.75(+0.40%)
Mar 12, 2009 636.54 700.76 618.33 687.57 0 +51.74(+8.14%)
Mar 11, 2009 653.16 671.46 617.78 635.84 0 -11.42(-1.76%)
Mar 10, 2009 585.10 656.49 571.00 647.25 0 +75.05(+13.12%)
Mar 09, 2009 567.93 602.01 543.11 572.21 0 -0.74(-0.13%)
Mar 06, 2009 585.88 606.65 549.03 572.95 0 -16.21(-2.75%)
Mar 05, 2009 608.21 633.56 572.76 589.16 0 -33.13(-5.32%)
Mar 04, 2009 606.70 639.03 590.36 622.29 0 +30.69(+5.19%)
Mar 03, 2009 613.37 634.44 571.78 591.60 0 -10.06(-1.67%)
Mar 02, 2009 637.50 651.87 590.37 601.66 0 -43.23(-6.70%)
Feb 27, 2009 642.28 675.41 622.84 644.89 0 -12.48(-1.90%)
Feb 26, 2009 682.57 704.78 641.51 657.37 0 -18.15(-2.69%)
Feb 25, 2009 684.34 701.90 642.46 675.53 0 -14.48(-2.10%)
Feb 24, 2009 645.96 701.49 622.47 690.00 0 +48.45(+7.55%)
Feb 23, 2009 686.38 704.25 632.56 641.55 0 -40.11(-5.88%)
Feb 20, 2009 685.06 717.14 645.35 681.66 0 -18.22(-2.60%)
Feb 19, 2009 726.66 754.74 689.43 699.89 0 -22.06(-3.06%)
Feb 18, 2009 749.93 741.27 698.51 721.94 0 -18.11(-2.45%)
Feb 17, 2009 762.19 781.63 716.45 740.05 0 -41.68(-5.33%)
Feb 16, 2009 795.27 817.03 765.69 781.73 0 +0.00(+0.00%)
Feb 13, 2009 795.27 817.03 765.69 781.73 0 -15.53(-1.95%)
Feb 12, 2009 805.46 823.32 762.67 797.26 0 -17.79(-2.18%)
Feb 11, 2009 811.62 861.05 782.74 815.05 0 +11.81(+1.47%)
Feb 10, 2009 874.88 892.85 791.45 803.24 0 -80.55(-9.11%)
Feb 09, 2009 874.40 901.94 850.86 883.79 0 +5.25(+0.60%)
Feb 06, 2009 829.51 894.43 821.89 878.54 0 +52.56(+6.36%)
Feb 05, 2009 800.98 852.72 784.11 825.98 0 +26.71(+3.34%)
Feb 04, 2009 802.79 846.83 778.07 799.26 0 +3.44(+0.43%)
Feb 03, 2009 792.88 815.45 762.05 795.82 0 +7.39(+0.94%)
Feb 02, 2009 765.13 807.59 745.18 788.43 0 +10.40(+1.34%)
Jan 30, 2009 799.74 817.15 759.95 778.04 0 -16.75(-2.11%)
Jan 29, 2009 833.40 841.72 783.74 794.79 0 -51.13(-6.04%)
Jan 28, 2009 825.84 865.36 798.93 845.92 0 +33.74(+4.15%)
Jan 27, 2009 820.61 845.86 800.24 812.18 0 -6.65(-0.81%)
Jan 26, 2009 817.13 843.71 798.44 818.83 0 +5.61(+0.69%)
Jan 23, 2009 794.18 827.57 776.23 813.21 0 +3.88(+0.48%)
Jan 22, 2009 813.73 841.95 787.21 809.34 0 -20.69(-2.49%)
Jan 21, 2009 802.63 843.62 775.14 830.03 0 +43.53(+5.54%)
Jan 20, 2009 821.67 845.46 772.64 786.50 0 -51.67(-6.16%)
Jan 19, 2009 834.47 855.28 804.12 838.17 0 +0.00(+0.00%)
Jan 16, 2009 834.47 855.28 804.12 838.17 0 +20.31(+2.48%)
Jan 15, 2009 807.04 845.71 761.93 817.85 0 +10.51(+1.30%)
Jan 14, 2009 834.21 848.54 791.26 807.34 0 -44.01(-5.17%)
Jan 13, 2009 831.95 869.91 810.40 851.35 0 +9.49(+1.13%)
Jan 12, 2009 908.66 914.69 829.78 841.87 0 -64.91(-7.16%)
Jan 09, 2009 942.88 951.08 896.34 906.78 0 -29.49(-3.15%)
Jan 08, 2009 929.35 957.22 899.93 936.27 0 +3.70(+0.40%)
Jan 07, 2009 954.24 976.32 907.73 932.57 0 -40.11(-4.12%)
Jan 06, 2009 949.11 999.79 926.83 972.67 0 +40.10(+4.30%)
Jan 05, 2009 899.61 958.38 872.78 932.58 0 +33.28(+3.70%)
Jan 02, 2009 876.80 918.25 847.85 899.30 0 +32.22(+3.72%)
Jan 01, 2009 832.29 882.41 818.98 867.08 0 +0.00(+0.00%)
Dec 31, 2008 832.29 882.41 818.98 867.08 0 +33.07(+3.97%)
Dec 30, 2008 810.07 851.16 793.14 834.01 0 +27.13(+3.36%)
Dec 29, 2008 829.75 851.69 786.91 806.88 0 -34.06(-4.05%)
Dec 26, 2008 834.34 853.33 815.52 840.93 0 +6.13(+0.73%)
Dec 25, 2008 837.04 855.67 817.67 834.80 0 +0.00(+0.00%)
Dec 24, 2008 837.04 855.67 817.67 834.80 0 -1.69(-0.20%)
Dec 23, 2008 856.76 874.32 816.45 836.49 0 -14.35(-1.69%)
Dec 22, 2008 871.32 899.10 817.02 850.84 0 -27.81(-3.17%)
Dec 19, 2008 863.91 921.65 823.23 878.65 0 +28.11(+3.30%)
Dec 18, 2008 877.90 915.80 825.89 850.54 0 -33.09(-3.74%)
Dec 17, 2008 864.31 915.06 826.99 883.63 0 +7.28(+0.83%)
Dec 16, 2008 816.37 903.29 806.47 876.35 0 +64.56(+7.95%)
Dec 15, 2008 822.28 866.02 779.14 811.79 0 -7.86(-0.96%)
Dec 12, 2008 782.12 837.00 758.37 819.65 0 +21.16(+2.65%)
Dec 11, 2008 856.13 879.14 785.13 798.50 0 -64.40(-7.46%)
Dec 10, 2008 859.11 899.64 810.55 862.89 0 +9.20(+1.08%)
Dec 09, 2008 921.23 959.37 839.74 853.70 0 -74.39(-8.02%)
Dec 08, 2008 891.49 949.85 866.18 928.09 0 +46.92(+5.32%)
Dec 05, 2008 816.03 893.64 790.80 881.17 0 +63.60(+7.78%)
Dec 04, 2008 816.42 870.80 791.04 817.57 0 -7.16(-0.87%)
Dec 03, 2008 799.84 842.03 757.22 824.74 0 +28.88(+3.63%)
Dec 02, 2008 755.25 819.24 723.86 795.86 0 +44.16(+5.87%)
Dec 01, 2008 836.17 881.81 724.25 751.70 0 -97.04(-11.43%)
Nov 28, 2008 817.58 871.46 796.84 848.73 0 +25.30(+3.07%)
Nov 27, 2008 772.35 835.89 738.26 823.43 0 +0.00(+0.00%)
Nov 26, 2008 772.35 835.89 738.26 823.43 0 +25.87(+3.24%)
Nov 25, 2008 785.22 844.54 710.67 797.56 0 +17.78(+2.28%)
Nov 24, 2008 707.95 825.93 677.24 779.78 0 +87.70(+12.67%)
Nov 21, 2008 665.88 726.44 596.30 692.08 0 +38.67(+5.92%)
Nov 20, 2008 717.07 749.22 633.91 653.41 0 -78.97(-10.78%)
Nov 19, 2008 792.63 807.40 719.41 732.38 0 -60.25(-7.60%)
Nov 18, 2008 806.75 842.88 749.74 792.63 0 -9.26(-1.15%)
Nov 17, 2008 834.78 860.59 785.20 801.88 0 -39.91(-4.74%)
Nov 14, 2008 885.33 923.17 827.63 841.80 0 -57.32(-6.38%)
Nov 13, 2008 831.73 918.46 785.21 899.12 0 +83.99(+10.30%)
Nov 12, 2008 857.01 866.59 802.80 815.13 0 -64.70(-7.35%)
Nov 11, 2008 902.97 937.27 842.86 879.83 0 -66.64(-7.04%)
Nov 10, 2008 1028 1041 935.17 946.48 0 -61.83(-6.13%)
Nov 07, 2008 1010 1053 941.45 1008 0 +26.56(+2.71%)
Nov 06, 2008 1019 1045 962.73 981.75 0 -57.78(-5.56%)
Nov 05, 2008 1098 1124 1024 1040 0 -68.92(-6.22%)
Nov 04, 2008 1100 1139 1049 1108 0 +32.80(+3.05%)
Nov 03, 2008 1068 1111 1033 1076 0 +0.78(+0.07%)
Oct 31, 2008 1017 1092 989.90 1075 0 +52.68(+5.15%)
Oct 30, 2008 1000 1046 965.77 1022 0 +45.46(+4.65%)
Oct 29, 2008 964.70 1038 898.90 976.73 0 +18.87(+1.97%)
Oct 28, 2008 873.57 975.41 831.17 957.86 0 +109.41(+12.89%)
Oct 27, 2008 868.91 908.92 826.36 848.46 0 -27.85(-3.18%)
Oct 24, 2008 850.64 919.37 831.40 876.31 0 -45.82(-4.97%)
Oct 23, 2008 986.07 1005 867.77 922.13 0 -58.83(-6.00%)
Oct 22, 2008 1052 1084 954.08 980.96 0 -97.26(-9.02%)
Oct 21, 2008 1109 1147 1068 1078 0 -40.39(-3.61%)
Oct 20, 2008 1108 1154 1056 1119 0 +29.54(+2.71%)
Oct 17, 2008 1068 1143 1024 1089 0 +14.92(+1.39%)
Oct 16, 2008 1054 1120 988.80 1074 0 +41.40(+4.01%)
Oct 15, 2008 1128 1138 1015 1033 0 -110.21(-9.64%)
Oct 14, 2008 1237 1275 1099 1143 0 -45.22(-3.81%)
Oct 13, 2008 1154 1269 1075 1188 0 +96.29(+8.82%)
Oct 10, 2008 994.69 1165 930.22 1092 0 +59.33(+5.75%)
Oct 09, 2008 1160 1193 1017 1033 0 -116.06(-10.10%)
Oct 08, 2008 1140 1237 1075 1149 0 -29.26(-2.48%)
Oct 07, 2008 1286 1313 1150 1178 0 -96.06(-7.54%)
Oct 06, 2008 1338 1362 1200 1274 0 -106.14(-7.69%)
Oct 03, 2008 1456 1495 1358 1380 0 -58.24(-4.05%)
Oct 02, 2008 1536 1552 1421 1438 0 -106.49(-6.89%)
Oct 01, 2008 1588 1604 1513 1545 0 -60.58(-3.77%)
Sep 30, 2008 1557 1643 1500 1605 0 +72.92(+4.76%)
Sep 29, 2008 1626 1645 1468 1532 0 -131.71(-7.91%)
Sep 26, 2008 1611 1691 1577 1664 0 +16.35(+0.99%)
Sep 25, 2008 1610 1669 1577 1648 0 +49.16(+3.08%)
Sep 24, 2008 1631 1657 1573 1599 0 -27.56(-1.69%)
Sep 23, 2008 1654 1695 1598 1626 0 -29.51(-1.78%)
Sep 22, 2008 1802 1828 1634 1656 0 -187.64(-10.18%)
Sep 19, 2008 1802 1939 1683 1843 0 +148.14(+8.74%)
Sep 18, 2008 1650 1750 1539 1695 0 +70.34(+4.33%)
Sep 17, 2008 1716 1735 1601 1625 0 -120.33(-6.89%)
Sep 16, 2008 1686 1782 1650 1745 0 +22.75(+1.32%)
Sep 15, 2008 1779 1827 1693 1722 0 -146.03(-7.82%)
Sep 12, 2008 1847 1893 1824 1869 0 +1.63(+0.09%)
Sep 11, 2008 1859 1904 1805 1867 0 -20.37(-1.08%)
Sep 10, 2008 1872 1932 1832 1887 0 +27.22(+1.46%)
Sep 09, 2008 1895 1941 1829 1860 0 -55.65(-2.90%)
Sep 08, 2008 1917 1971 1871 1916 0 +48.98(+2.62%)
Sep 05, 2008 1842 1885 1807 1867 0 +12.77(+0.69%)
Sep 04, 2008 1901 1922 1830 1854 0 -57.96(-3.03%)
Sep 03, 2008 1898 1938 1870 1912 0 +9.71(+0.51%)
Sep 02, 2008 1909 1946 1875 1902 0 +16.91(+0.90%)
Sep 01, 2008 1882 1910 1853 1885 0 +0.00(+0.00%)
Aug 29, 2008 1882 1910 1853 1885 0 -10.16(-0.54%)
Aug 28, 2008 1849 1902 1837 1895 0 +45.36(+2.45%)
Aug 27, 2008 1838 1869 1818 1850 0 +3.60(+0.19%)
Aug 26, 2008 1845 1876 1816 1846 0 -0.78(-0.04%)
Aug 25, 2008 1892 1903 1831 1847 0 -46.60(-2.46%)
Aug 22, 2008 1869 1910 1846 1894 0 +37.57(+2.02%)
Aug 21, 2008 1866 1894 1826 1856 0 -29.97(-1.59%)
Aug 20, 2008 1886 1917 1853 1886 0 +1.11(+0.06%)
Aug 19, 2008 1919 1939 1863 1885 0 -50.32(-2.60%)
Aug 18, 2008 1934 1982 1902 1935 0 -8.81(-0.45%)
Aug 15, 2008 1945 1985 1901 1944 0 +11.19(+0.58%)
Aug 14, 2008 1894 1946 1878 1933 0 +12.32(+0.64%)
Aug 13, 2008 1931 1962 1887 1921 0 -30.32(-1.55%)
Aug 12, 2008 1984 2009 1926 1951 0 -47.94(-2.40%)
Aug 11, 2008 1993 2043 1953 1999 0 +6.50(+0.33%)
Aug 08, 2008 1940 2018 1907 1993 0 +50.08(+2.58%)
Aug 07, 2008 1929 2012 1890 1942 0 -11.04(-0.57%)
Aug 06, 2008 1941 1979 1907 1953 0 +11.32(+0.58%)
Aug 05, 2008 1897 1973 1860 1942 0 +56.84(+3.01%)
Aug 04, 2008 1903 1931 1846 1885 0 -25.13(-1.32%)
Aug 01, 2008 1913 1950 1847 1910 0 -0.77(-0.04%)
Jul 31, 2008 1888 1968 1847 1911 0 +12.23(+0.64%)
Jul 30, 2008 1948 1978 1848 1899 0 -81.72(-4.13%)
Jul 29, 2008 1967 2001 1897 1981 0 +76.72(+4.03%)
Jul 28, 2008 1967 1995 1893 1904 0 -62.38(-3.17%)
Jul 25, 2008 1961 1998 1923 1966 0 +18.51(+0.95%)
Jul 24, 2008 2063 2071 1930 1948 0 -96.85(-4.74%)
Jul 23, 2008 2025 2088 1990 2045 0 +22.41(+1.11%)
Jul 22, 2008 1960 2036 1928 2022 0 +50.22(+2.55%)
Jul 21, 2008 1969 2013 1942 1972 0 +9.36(+0.48%)
Jul 18, 2008 1968 1995 1925 1963 0 -15.55(-0.79%)
Jul 17, 2008 1956 2021 1915 1978 0 +38.99(+2.01%)
Jul 16, 2008 1859 1958 1808 1939 0 +78.89(+4.24%)
Jul 15, 2008 1854 1915 1783 1860 0 -19.49(-1.04%)
Jul 14, 2008 1938 1964 1859 1880 0 -40.11(-2.09%)
Jul 11, 2008 1909 1963 1870 1920 0 -17.87(-0.92%)
Jul 10, 2008 1931 1981 1887 1938 0 +7.48(+0.39%)
Jul 09, 2008 2020 2038 1922 1930 0 -85.15(-4.22%)
Jul 08, 2008 1942 2040 1904 2016 0 +67.63(+3.47%)
Jul 07, 2008 1968 2004 1910 1948 0 -16.11(-0.82%)
Jul 04, 2008 2006 2019 1940 1964 0 +0.00(+0.00%)
Jul 03, 2008 2006 2019 1940 1964 0 -35.71(-1.79%)
Jul 02, 2008 2052 2074 1987 2000 0 -48.07(-2.35%)
Jul 01, 2008 2044 2089 1992 2048 0 -14.54(-0.71%)
Jun 30, 2008 2068 2128 2027 2062 0 -13.14(-0.63%)
Jun 27, 2008 2107 2128 2043 2075 0 -33.05(-1.57%)
Jun 26, 2008 2171 2181 2094 2109 0 -78.44(-3.59%)
Jun 25, 2008 2162 2217 2144 2187 0 +25.70(+1.19%)
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.