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, 2011 1983 2008 1974 1997 0 +11.69(+0.59%)
Apr 28, 2011 1977 2000 1965 1986 0 +10.12(+0.51%)
Apr 27, 2011 1982 2007 1951 1975 0 -34.22(-1.70%)
Apr 26, 2011 2002 2027 1990 2010 0 +10.69(+0.53%)
Apr 25, 2011 2009 2021 1985 1999 0 -14.73(-0.73%)
Apr 21, 2011 2012 2024 1991 2014 0 +10.61(+0.53%)
Apr 20, 2011 1992 2011 1974 2003 0 +31.01(+1.57%)
Apr 19, 2011 1964 1982 1949 1972 0 +10.71(+0.55%)
Apr 18, 2011 1967 1980 1934 1961 0 -26.37(-1.33%)
Apr 15, 2011 1967 1998 1955 1988 0 +21.97(+1.12%)
Apr 14, 2011 1940 1970 1928 1966 0 +15.96(+0.82%)
Apr 13, 2011 1954 1967 1930 1950 0 +5.54(+0.28%)
Apr 12, 2011 1949 1966 1926 1944 0 -7.72(-0.40%)
Apr 11, 2011 1954 1972 1934 1952 0 -3.86(-0.20%)
Apr 08, 2011 1967 1979 1941 1956 0 +1.52(+0.08%)
Apr 07, 2011 1961 1982 1939 1954 0 -11.78(-0.60%)
Apr 06, 2011 1973 1988 1948 1966 0 -0.29(-0.01%)
Apr 05, 2011 1954 1977 1940 1966 0 +10.06(+0.51%)
Apr 04, 2011 1957 1973 1935 1956 0 +1.43(+0.07%)
Apr 01, 2011 1933 1975 1921 1955 0 +33.44(+1.74%)
Mar 31, 2011 1917 1940 1900 1921 0 +0.09(+0.00%)
Mar 30, 2011 1907 1931 1902 1921 0 +9.00(+0.47%)
Mar 29, 2011 1895 1926 1877 1912 0 +6.34(+0.33%)
Mar 28, 2011 1909 1935 1898 1906 0 -6.86(-0.36%)
Mar 25, 2011 1906 1939 1889 1913 0 +1.66(+0.09%)
Mar 24, 2011 1887 1921 1876 1911 0 +29.20(+1.55%)
Mar 23, 2011 1879 1897 1855 1882 0 -4.14(-0.22%)
Mar 22, 2011 1890 1906 1867 1886 0 -9.36(-0.49%)
Mar 21, 2011 1893 1904 1883 1896 0 +31.16(+1.67%)
Mar 18, 2011 1874 1892 1847 1864 0 +10.19(+0.55%)
Mar 17, 2011 1861 1874 1835 1854 0 +14.59(+0.79%)
Mar 16, 2011 1862 1879 1823 1840 0 -21.16(-1.14%)
Mar 15, 2011 1854 1890 1846 1861 0 -31.87(-1.68%)
Mar 14, 2011 1892 1913 1871 1893 0 -17.29(-0.91%)
Mar 11, 2011 1865 1919 1851 1910 0 +33.69(+1.80%)
Mar 10, 2011 1892 1906 1858 1876 0 -34.32(-1.80%)
Mar 09, 2011 1900 1927 1882 1911 0 +8.99(+0.47%)
Mar 08, 2011 1878 1917 1860 1902 0 +28.96(+1.55%)
Mar 07, 2011 1895 1912 1848 1873 0 -19.92(-1.05%)
Mar 04, 2011 1913 1920 1877 1892 0 -15.77(-0.83%)
Mar 03, 2011 1897 1922 1880 1908 0 +34.23(+1.83%)
Mar 02, 2011 1871 1898 1849 1874 0 -2.63(-0.14%)
Mar 01, 2011 1915 1927 1863 1877 0 -31.55(-1.65%)
Feb 28, 2011 1881 1928 1886 1908 0 +11.34(+0.60%)
Feb 25, 2011 1853 1905 1862 1897 0 +36.15(+1.94%)
Feb 24, 2011 1853 1882 1834 1861 0 -3.63(-0.19%)
Feb 23, 2011 1870 1897 1843 1864 0 -18.72(-0.99%)
Feb 22, 2011 1918 1928 1872 1883 0 -47.38(-2.45%)
Feb 18, 2011 1930 1930 1930 0 +5.37(+0.28%)
Feb 17, 2011 1921 1942 1907 1925 0 -0.70(-0.04%)
Feb 16, 2011 1918 1941 1905 1926 0 +13.17(+0.69%)
Feb 15, 2011 1901 1928 1887 1913 0 +5.16(+0.27%)
Feb 14, 2011 1891 1922 1889 1907 0 -0.35(-0.02%)
Feb 11, 2011 1886 1917 1877 1908 0 +13.04(+0.69%)
Feb 10, 2011 1881 1908 1870 1895 0 +3.59(+0.19%)
Feb 09, 2011 1873 1909 1875 1891 0 -5.40(-0.28%)
Feb 08, 2011 1876 1907 1876 1897 0 +7.94(+0.42%)
Feb 07, 2011 1864 1906 1863 1889 0 +6.71(+0.36%)
Feb 04, 2011 1883 1906 1856 1882 0 -9.25(-0.49%)
Feb 03, 2011 1890 1907 1874 1891 0 -6.35(-0.33%)
Feb 02, 2011 1853 1916 1858 1898 0 +32.26(+1.73%)
Feb 01, 2011 1841 1879 1829 1865 0 +32.94(+1.80%)
Jan 31, 2011 1811 1841 1793 1832 0 +25.71(+1.42%)
Jan 28, 2011 1827 1850 1792 1807 0 -33.00(-1.79%)
Jan 27, 2011 1830 1856 1819 1840 0 +4.78(+0.26%)
Jan 26, 2011 1830 1852 1810 1835 0 +2.52(+0.14%)
Jan 25, 2011 1804 1846 1802 1832 0 +7.84(+0.43%)
Jan 24, 2011 1816 1844 1809 1824 0 -0.36(-0.02%)
Jan 21, 2011 1829 1845 1809 1825 0 +6.01(+0.33%)
Jan 20, 2011 1813 1838 1801 1819 0 -4.86(-0.27%)
Jan 19, 2011 1838 1856 1813 1824 0 -20.10(-1.09%)
Jan 18, 2011 1830 1853 1811 1844 0 +11.23(+0.61%)
Jan 14, 2011 1833 1833 1833 0 +23.06(+1.27%)
Jan 13, 2011 1805 1822 1789 1810 0 -1.39(-0.08%)
Jan 12, 2011 1805 1820 1788 1811 0 +19.82(+1.11%)
Jan 11, 2011 1797 1812 1776 1791 0 +0.99(+0.06%)
Jan 10, 2011 1767 1803 1765 1790 0 +2.80(+0.16%)
Jan 07, 2011 1778 1803 1765 1787 0 -5.90(-0.33%)
Jan 06, 2011 1791 1813 1774 1793 0 +0.02(+0.00%)
Jan 05, 2011 1779 1807 1768 1793 0 +5.57(+0.31%)
Jan 04, 2011 1813 1824 1771 1788 0 -24.73(-1.36%)
Jan 03, 2011 1792 1823 1789 1812 0 +25.30(+1.42%)
Dec 31, 2010 1784 1806 1777 1787 0 -5.31(-0.30%)
Dec 30, 2010 1785 1804 1779 1792 0 +4.91(+0.27%)
Dec 29, 2010 1775 1797 1770 1787 0 +3.95(+0.22%)
Dec 28, 2010 1775 1808 1774 1783 0 -11.60(-0.65%)
Dec 27, 2010 1782 1801 1774 1795 0 +6.79(+0.38%)
Dec 23, 2010 1793 1809 1779 1788 0 -7.46(-0.42%)
Dec 22, 2010 1773 1813 1763 1796 0 +25.80(+1.46%)
Dec 21, 2010 1748 1783 1743 1770 0 +20.63(+1.18%)
Dec 20, 2010 1729 1758 1727 1749 0 +13.30(+0.77%)
Dec 17, 2010 1731 1750 1717 1736 0 +0.14(+0.01%)
Dec 16, 2010 1721 1743 1706 1736 0 +15.40(+0.90%)
Dec 15, 2010 1735 1753 1712 1720 0 -18.43(-1.06%)
Dec 14, 2010 1729 1762 1720 1739 0 +8.69(+0.50%)
Dec 10, 2010 1708 1736 1705 1730 0 +18.87(+1.10%)
Dec 09, 2010 1711 1735 1702 1711 0 -5.47(-0.32%)
Dec 08, 2010 1734 1749 1703 1717 0 -19.92(-1.15%)
Dec 07, 2010 1760 1766 1727 1737 0 -7.14(-0.41%)
Dec 06, 2010 1733 1758 1719 1744 0 +3.24(+0.19%)
Dec 03, 2010 1715 1746 1704 1741 0 +18.88(+1.10%)
Dec 02, 2010 1701 1727 1690 1722 0 +24.24(+1.43%)
Dec 01, 2010 1705 1722 1679 1698 0 +19.96(+1.19%)
Nov 30, 2010 1673 1698 1659 1678 0 -11.86(-0.70%)
Nov 29, 2010 1690 1704 1664 1689 0 -15.85(-0.93%)
Nov 26, 2010 1698 1716 1689 1705 0 -4.26(-0.25%)
Nov 24, 2010 1697 1710 1710 1710 0 +27.10(+1.61%)
Nov 23, 2010 1691 1703 1668 1682 0 -25.18(-1.47%)
Nov 22, 2010 1705 1727 1684 1708 0 -3.16(-0.18%)
Nov 19, 2010 1715 1725 1687 1711 0 -8.18(-0.48%)
Nov 18, 2010 1731 1748 1706 1719 0 +10.64(+0.62%)
Nov 17, 2010 1708 1723 1691 1708 0 +5.71(+0.34%)
Nov 16, 2010 1729 1741 1687 1703 0 -40.31(-2.31%)
Nov 15, 2010 1756 1779 1733 1743 0 -7.51(-0.43%)
Nov 12, 2010 1763 1780 1734 1750 0 -26.62(-1.50%)
Nov 11, 2010 1775 1796 1758 1777 0 -14.02(-0.78%)
Nov 10, 2010 1756 1800 1753 1791 0 +22.07(+1.25%)
Nov 09, 2010 1804 1817 1758 1769 0 -35.13(-1.95%)
Nov 08, 2010 1791 1815 1775 1804 0 +2.02(+0.11%)
Nov 05, 2010 1784 1822 1770 1802 0 +15.07(+0.84%)
Nov 04, 2010 1737 1798 1737 1787 0 +48.21(+2.77%)
Nov 03, 2010 1727 1752 1712 1739 0 -3.68(-0.21%)
Nov 02, 2010 1728 1754 1712 1742 0 +25.33(+1.48%)
Nov 01, 2010 1708 1735 1698 1717 0 +7.21(+0.42%)
Oct 29, 2010 1701 1730 1693 1710 0 +1.69(+0.10%)
Oct 28, 2010 1713 1731 1692 1708 0 -3.27(-0.19%)
Oct 27, 2010 1722 1745 1685 1712 0 -49.32(-2.80%)
Oct 25, 2010 1756 1779 1746 1761 0 +11.30(+0.65%)
Oct 22, 2010 1746 1762 1727 1750 0 +5.62(+0.32%)
Oct 21, 2010 1752 1774 1728 1744 0 -3.80(-0.22%)
Oct 20, 2010 1718 1761 1711 1748 0 +31.72(+1.85%)
Oct 19, 2010 1714 1749 1701 1716 0 -33.60(-1.92%)
Oct 18, 2010 1737 1761 1723 1750 0 +14.86(+0.86%)
Oct 15, 2010 1752 1765 1721 1735 0 -10.88(-0.62%)
Oct 14, 2010 1748 1767 1722 1746 0 -6.54(-0.37%)
Oct 13, 2010 1732 1774 1727 1752 0 +26.25(+1.52%)
Oct 12, 2010 1707 1735 1693 1726 0 +12.07(+0.70%)
Oct 11, 2010 1715 1732 1694 1714 0 -6.77(-0.39%)
Oct 08, 2010 1716 1730 1691 1721 0 +11.63(+0.68%)
Oct 07, 2010 1703 1729 1694 1709 0 -1.05(-0.06%)
Oct 06, 2010 1692 1725 1681 1710 0 +6.98(+0.41%)
Oct 05, 2010 1663 1719 1666 1703 0 +25.98(+1.55%)
Oct 04, 2010 1669 1698 1653 1677 0 +8.84(+0.53%)
Oct 01, 2010 1661 1689 1644 1668 0 +8.49(+0.51%)
Sep 30, 2010 1654 1681 1637 1660 0 -0.01(-0.00%)
Sep 29, 2010 1660 1678 1646 1660 0 -14.21(-0.85%)
Sep 28, 2010 1651 1687 1643 1674 0 +12.59(+0.76%)
Sep 27, 2010 1659 1685 1647 1661 0 -10.85(-0.65%)
Sep 24, 2010 1610 1683 1631 1672 0 +48.01(+2.96%)
Sep 23, 2010 1628 1658 1615 1624 0 -19.45(-1.18%)
Sep 22, 2010 1647 1669 1630 1644 0 -13.08(-0.79%)
Sep 21, 2010 1663 1687 1641 1657 0 -12.75(-0.76%)
Sep 20, 2010 1627 1678 1630 1670 0 +35.50(+2.17%)
Sep 17, 2010 1628 1651 1610 1634 0 +4.15(+0.25%)
Sep 15, 2010 1602 1638 1598 1630 0 +8.11(+0.50%)
Sep 14, 2010 1618 1640 1608 1622 0 -10.19(-0.62%)
Sep 13, 2010 1624 1648 1614 1632 0 +23.05(+1.43%)
Sep 10, 2010 1593 1620 1591 1609 0 +9.65(+0.60%)
Sep 09, 2010 1606 1633 1589 1599 0 -7.59(-0.47%)
Sep 08, 2010 1601 1626 1588 1607 0 +8.08(+0.51%)
Sep 07, 2010 1588 1618 1583 1599 0 -9.92(-0.62%)
Sep 03, 2010 1609 1609 1609 0 +15.24(+0.96%)
Sep 02, 2010 1559 1605 1564 1593 0 +17.37(+1.10%)
Sep 01, 2010 1549 1588 1541 1576 0 +45.15(+2.95%)
Aug 31, 2010 1511 1541 1494 1531 0 +17.09(+1.13%)
Aug 30, 2010 1522 1539 1508 1514 0 -20.07(-1.31%)
Aug 27, 2010 1522 1545 1494 1534 0 +24.68(+1.64%)
Aug 26, 2010 1510 1540 1497 1509 0 -7.79(-0.51%)
Aug 25, 2010 1469 1524 1480 1517 0 +14.97(+1.00%)
Aug 24, 2010 1493 1520 1480 1502 0 -15.73(-1.04%)
Aug 23, 2010 1524 1543 1508 1518 0 -9.11(-0.60%)
Aug 20, 2010 1502 1536 1504 1527 0 -7.23(-0.47%)
Aug 19, 2010 1524 1558 1522 1534 0 -24.46(-1.57%)
Aug 18, 2010 1543 1573 1537 1559 0 +2.60(+0.17%)
Aug 17, 2010 1538 1575 1537 1556 0 +18.58(+1.21%)
Aug 16, 2010 1493 1551 1511 1537 0 +9.74(+0.64%)
Aug 13, 2010 1521 1550 1513 1528 0 -3.54(-0.23%)
Aug 12, 2010 1510 1548 1508 1531 0 -5.62(-0.37%)
Aug 11, 2010 1555 1570 1524 1537 0 -46.99(-2.97%)
Aug 10, 2010 1570 1602 1560 1584 0 -13.54(-0.85%)
Aug 09, 2010 1579 1606 1571 1597 0 +16.01(+1.01%)
Aug 06, 2010 1565 1590 1548 1581 0 +0.29(+0.02%)
Aug 05, 2010 1566 1605 1567 1581 0 -8.68(-0.55%)
Aug 04, 2010 1571 1606 1568 1590 0 +4.78(+0.30%)
Aug 03, 2010 1586 1614 1574 1585 0 -21.58(-1.34%)
Aug 02, 2010 1595 1624 1570 1606 0 +20.23(+1.28%)
Jul 30, 2010 1586 1623 1532 1586 0 +6.31(+0.40%)
Jul 29, 2010 1590 1610 1552 1580 0 -3.21(-0.20%)
Jul 28, 2010 1574 1611 1558 1583 0 +18.95(+1.21%)
Jul 27, 2010 1576 1598 1549 1564 0 -12.85(-0.81%)
Jul 26, 2010 1539 1588 1531 1577 0 +32.56(+2.11%)
Jul 23, 2010 1505 1551 1500 1545 0 +25.56(+1.68%)
Jul 22, 2010 1472 1525 1479 1519 0 +52.46(+3.58%)
Jul 21, 2010 1462 1500 1458 1466 0 -9.84(-0.67%)
Jul 20, 2010 1435 1482 1431 1476 0 +21.45(+1.47%)
Jul 19, 2010 1456 1470 1433 1455 0 -2.76(-0.19%)
Jul 16, 2010 1440 1497 1449 1458 0 -41.02(-2.74%)
Jul 15, 2010 1500 1513 1472 1499 0 -1.40(-0.09%)
Jul 14, 2010 1496 1512 1479 1500 0 -1.24(-0.08%)
Jul 13, 2010 1489 1513 1477 1501 0 +28.90(+1.96%)
Jul 12, 2010 1465 1484 1452 1472 0 +3.56(+0.24%)
Jul 09, 2010 1443 1478 1442 1469 0 +19.34(+1.33%)
Jul 08, 2010 1429 1469 1423 1450 0 +9.38(+0.65%)
Jul 07, 2010 1394 1448 1387 1440 0 +49.13(+3.53%)
Jul 06, 2010 1403 1452 1376 1391 0 -17.13(-1.22%)
Jul 02, 2010 1408 1453 1393 1408 0 -30.99(-2.15%)
Jul 01, 2010 1430 1457 1398 1439 0 -3.38(-0.23%)
Jun 30, 2010 1430 1478 1430 1442 0 -4.27(-0.30%)
Jun 29, 2010 1449 1488 1435 1447 0 -74.39(-4.89%)
Jun 25, 2010 1509 1536 1479 1521 0 +24.52(+1.64%)
Jun 24, 2010 1502 1530 1487 1497 0 -31.94(-2.09%)
Jun 23, 2010 1505 1545 1499 1529 0 -1.03(-0.07%)
Jun 22, 2010 1527 1575 1519 1530 0 -30.12(-1.93%)
Jun 21, 2010 1574 1606 1547 1560 0 -3.54(-0.23%)
Jun 18, 2010 1561 1589 1543 1563 0 -8.22(-0.52%)
Jun 17, 2010 1567 1598 1546 1571 0 -12.25(-0.77%)
Jun 16, 2010 1561 1599 1556 1584 0 +1.24(+0.08%)
Jun 15, 2010 1540 1592 1539 1582 0 +40.46(+2.62%)
Jun 14, 2010 1532 1572 1523 1542 0 +10.53(+0.69%)
Jun 11, 2010 1500 1538 1486 1532 0 +19.54(+1.29%)
Jun 10, 2010 1489 1519 1475 1512 0 +45.14(+3.08%)
Jun 09, 2010 1472 1514 1454 1467 0 +6.10(+0.42%)
Jun 08, 2010 1458 1480 1419 1461 0 +8.25(+0.57%)
Jun 07, 2010 1478 1512 1441 1452 0 -33.17(-2.23%)
Jun 04, 2010 1467 1548 1476 1486 0 -68.64(-4.42%)
Jun 03, 2010 1542 1586 1536 1554 0 -2.96(-0.19%)
Jun 02, 2010 1523 1561 1500 1557 0 +48.93(+3.24%)
Jun 01, 2010 1502 1554 1496 1508 0 -22.50(-1.47%)
May 28, 2010 1531 1531 1531 0 -8.28(-0.54%)
May 27, 2010 1479 1545 1477 1539 0 +79.32(+5.43%)
May 26, 2010 1443 1508 1448 1460 0 +3.80(+0.26%)
May 25, 2010 1404 1465 1392 1456 0 +2.36(+0.16%)
May 24, 2010 1465 1496 1442 1454 0 -10.03(-0.69%)
May 21, 2010 1407 1478 1390 1464 0 +37.82(+2.65%)
May 20, 2010 1415 1463 1416 1426 0 -82.36(-5.46%)
May 19, 2010 1518 1542 1479 1508 0 -23.60(-1.54%)
May 18, 2010 1580 1605 1524 1532 0 -43.63(-2.77%)
May 17, 2010 1575 1599 1529 1575 0 -0.59(-0.04%)
May 14, 2010 1574 1608 1546 1576 0 -38.59(-2.39%)
May 13, 2010 1616 1644 1595 1615 0 -7.38(-0.46%)
May 12, 2010 1609 1638 1588 1622 0 +22.08(+1.38%)
May 11, 2010 1600 1623 1577 1600 0 -0.18(-0.01%)
May 10, 2010 1583 1605 1572 1600 0 +86.97(+5.75%)
May 07, 2010 1567 1593 1483 1513 0 -26.84(-1.74%)
May 06, 2010 1585 1648 1405 1540 0 -81.74(-5.04%)
May 05, 2010 1633 1664 1608 1622 0 -35.60(-2.15%)
May 04, 2010 1685 1695 1640 1657 0 -54.64(-3.19%)
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.