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, 2019 1225 1231 1213 1228 0 +0.49(+0.04%)
Apr 29, 2019 1227 1241 1221 1227 0 -0.93(-0.08%)
Apr 26, 2019 1223 1234 1216 1228 0 +9.38(+0.77%)
Apr 25, 2019 1225 1230 1209 1219 0 -7.08(-0.58%)
Apr 24, 2019 1225 1237 1218 1226 0 +1.07(+0.09%)
Apr 23, 2019 1218 1231 1213 1225 0 +9.25(+0.76%)
Apr 22, 2019 1215 1223 1201 1215 0 -6.00(-0.49%)
Apr 18, 2019 1212 1230 1202 1221 0 +12.65(+1.05%)
Apr 17, 2019 1220 1222 1203 1209 0 -1.79(-0.15%)
Apr 16, 2019 1225 1231 1201 1211 0 -9.98(-0.82%)
Apr 15, 2019 1230 1231 1212 1221 0 -5.83(-0.48%)
Apr 12, 2019 1224 1231 1212 1226 0 +8.69(+0.71%)
Apr 11, 2019 1222 1230 1214 1218 0 -3.10(-0.25%)
Apr 10, 2019 1212 1225 1208 1221 0 +11.42(+0.94%)
Apr 09, 2019 1212 1219 1204 1209 0 -6.58(-0.54%)
Apr 08, 2019 1218 1222 1207 1216 0 -6.07(-0.50%)
Apr 05, 2019 1215 1226 1209 1222 0 +8.73(+0.72%)
Apr 04, 2019 1213 1222 1206 1213 0 +1.95(+0.16%)
Apr 03, 2019 1216 1227 1206 1211 0 -0.16(-0.01%)
Apr 02, 2019 1217 1218 1198 1211 0 -4.58(-0.38%)
Apr 01, 2019 1217 1224 1203 1216 0 +7.36(+0.61%)
Mar 29, 2019 1221 1227 1207 1209 0 -4.44(-0.37%)
Mar 28, 2019 1208 1217 1199 1213 0 +6.69(+0.55%)
Mar 27, 2019 1205 1216 1195 1206 0 -0.29(-0.02%)
Mar 26, 2019 1198 1213 1190 1207 0 +15.76(+1.32%)
Mar 25, 2019 1182 1202 1177 1191 0 +5.32(+0.45%)
Mar 22, 2019 1208 1212 1182 1186 0 -26.41(-2.18%)
Mar 21, 2019 1199 1216 1195 1212 0 +11.06(+0.92%)
Mar 20, 2019 1219 1229 1190 1201 0 -21.39(-1.75%)
Mar 19, 2019 1231 1241 1216 1222 0 -4.40(-0.36%)
Mar 18, 2019 1225 1240 1214 1227 0 +3.34(+0.27%)
Mar 15, 2019 1228 1239 1218 1223 0 -0.42(-0.03%)
Mar 14, 2019 1222 1233 1217 1224 0 +3.09(+0.25%)
Mar 13, 2019 1226 1235 1217 1221 0 +0.02(+0.00%)
Mar 12, 2019 1223 1235 1209 1221 0 -2.79(-0.23%)
Mar 11, 2019 1208 1229 1204 1224 0 +18.83(+1.56%)
Mar 08, 2019 1205 1215 1189 1205 0 -14.77(-1.21%)
Mar 07, 2019 1231 1236 1214 1220 0 -6.81(-0.56%)
Mar 06, 2019 1256 1258 1221 1226 0 -28.01(-2.23%)
Mar 05, 2019 1261 1274 1245 1254 0 -6.93(-0.55%)
Mar 04, 2019 1262 1270 1246 1261 0 +8.55(+0.68%)
Mar 01, 2019 1256 1276 1233 1253 0 +1.58(+0.13%)
Feb 28, 2019 1239 1271 1233 1251 0 +15.45(+1.25%)
Feb 27, 2019 1229 1243 1219 1236 0 +4.05(+0.33%)
Feb 26, 2019 1240 1242 1226 1232 0 -4.90(-0.40%)
Feb 25, 2019 1248 1253 1232 1237 0 -6.30(-0.51%)
Feb 22, 2019 1240 1255 1230 1243 0 +9.28(+0.75%)
Feb 21, 2019 1232 1242 1221 1234 0 -1.94(-0.16%)
Feb 20, 2019 1233 1244 1223 1235 0 +3.25(+0.26%)
Feb 19, 2019 1225 1239 1222 1232 0 +3.79(+0.31%)
Feb 15, 2019 1229 1241 1222 1228 0 -0.53(-0.04%)
Feb 14, 2019 1228 1244 1217 1229 0 -1.17(-0.10%)
Feb 13, 2019 1232 1249 1213 1230 0 +1.60(+0.13%)
Feb 12, 2019 1204 1244 1196 1229 0 +35.77(+3.00%)
Feb 11, 2019 1193 1199 1187 1193 0 +1.25(+0.10%)
Feb 08, 2019 1228 1238 1153 1192 0 -31.56(-2.58%)
Feb 07, 2019 1220 1230 1211 1223 0 +0.65(+0.05%)
Feb 06, 2019 1210 1226 1206 1222 0 +23.79(+1.98%)
Feb 05, 2019 1201 1214 1183 1199 0 -1.64(-0.14%)
Feb 04, 2019 1204 1226 1165 1200 0 +9.11(+0.76%)
Feb 01, 2019 1202 1226 1171 1191 0 -40.17(-3.26%)
Jan 31, 2019 1216 1233 1200 1231 0 +5.84(+0.48%)
Jan 30, 2019 1216 1227 1210 1226 0 +8.20(+0.67%)
Jan 29, 2019 1216 1222 1213 1217 0 +7.36(+0.61%)
Jan 28, 2019 1203 1215 1200 1210 0 +1.88(+0.16%)
Jan 25, 2019 1192 1214 1189 1208 0 +5.73(+0.48%)
Jan 24, 2019 1195 1207 1191 1202 0 +7.92(+0.66%)
Jan 23, 2019 1192 1209 1175 1194 0 -8.92(-0.74%)
Jan 22, 2019 1180 1220 1165 1203 0 -10.51(-0.87%)
Jan 18, 2019 1214 1221 1207 1214 0 +3.39(+0.28%)
Jan 17, 2019 1189 1222 1187 1210 0 +26.13(+2.21%)
Jan 16, 2019 1230 1242 1166 1184 0 -18.28(-1.52%)
Jan 15, 2019 1164 1205 1159 1203 0 +48.88(+4.24%)
Jan 14, 2019 1173 1197 1152 1154 0 -31.83(-2.68%)
Jan 11, 2019 1201 1209 1140 1186 0 -12.16(-1.02%)
Jan 10, 2019 1190 1213 1140 1198 0 -0.97(-0.08%)
Jan 09, 2019 1210 1214 1168 1199 0 +8.18(+0.69%)
Jan 08, 2019 1146 1204 1144 1191 0 +62.54(+5.54%)
Jan 07, 2019 1170 1182 1113 1128 0 -36.63(-3.15%)
Jan 04, 2019 1135 1186 1120 1165 0 +23.39(+2.05%)
Jan 03, 2019 1109 1152 1085 1141 0 +12.80(+1.13%)
Jan 02, 2019 1156 1181 1099 1128 0 -48.34(-4.11%)
Dec 31, 2018 1205 1241 1169 1177 0 -102.46(-8.01%)
Dec 28, 2018 1197 1290 1168 1279 0 +84.53(+7.08%)
Dec 27, 2018 1174 1213 1133 1195 0 -20.81(-1.71%)
Dec 26, 2018 1147 1221 1142 1215 0 -19.07(-1.54%)
Dec 24, 2018 1222 1253 1154 1235 0 -32.79(-2.59%)
Dec 21, 2018 1252 1310 1219 1267 0 +2.24(+0.18%)
Dec 20, 2018 1274 1330 1165 1265 0 -69.16(-5.18%)
Dec 19, 2018 1367 1378 1287 1334 0 -10.42(-0.77%)
Dec 18, 2018 1343 1357 1260 1345 0 +26.82(+2.04%)
Dec 17, 2018 1317 1347 1288 1318 0 -77.55(-5.56%)
Dec 14, 2018 1408 1420 1390 1395 0 -0.72(-0.05%)
Dec 13, 2018 1350 1405 1339 1396 0 -2.54(-0.18%)
Dec 12, 2018 1402 1412 1339 1399 0 -32.52(-2.27%)
Dec 11, 2018 1436 1475 1370 1431 0 -27.52(-1.89%)
Dec 10, 2018 1437 1476 1386 1459 0 +12.81(+0.89%)
Dec 07, 2018 1417 1485 1378 1446 0 -34.78(-2.35%)
Dec 06, 2018 1420 1482 1413 1481 0 +28.11(+1.94%)
Dec 04, 2018 1466 1484 1436 1453 0 -51.83(-3.45%)
Dec 03, 2018 1472 1518 1462 1504 0 +17.45(+1.17%)
Nov 30, 2018 1459 1491 1453 1487 0 +65.07(+4.58%)
Nov 29, 2018 1472 1478 1418 1422 0 -75.10(-5.02%)
Nov 28, 2018 1437 1507 1398 1497 0 +71.71(+5.03%)
Nov 27, 2018 1458 1498 1419 1425 0 -42.21(-2.88%)
Nov 26, 2018 1455 1473 1430 1467 0 +29.67(+2.06%)
Nov 23, 2018 1419 1457 1409 1438 0 +18.96(+1.34%)
Nov 21, 2018 1419 1419 1419 1419 0 -18.46(-1.28%)
Nov 20, 2018 1444 1451 1339 1437 0 -26.54(-1.81%)
Nov 19, 2018 1433 1477 1419 1464 0 +45.70(+3.22%)
Nov 16, 2018 1417 1458 1402 1418 0 -12.56(-0.88%)
Nov 15, 2018 1381 1437 1362 1431 0 +47.49(+3.43%)
Nov 14, 2018 1444 1457 1352 1383 0 -42.49(-2.98%)
Nov 13, 2018 1469 1485 1419 1426 0 -23.65(-1.63%)
Nov 12, 2018 1452 1479 1419 1449 0 -19.77(-1.35%)
Nov 09, 2018 1413 1477 1380 1469 0 +16.92(+1.17%)
Nov 08, 2018 1414 1467 1405 1452 0 -16.63(-1.13%)
Nov 07, 2018 1465 1480 1428 1469 0 +3.89(+0.27%)
Nov 06, 2018 1503 1516 1429 1465 0 -30.14(-2.02%)
Nov 05, 2018 1542 1566 1437 1495 0 -62.40(-4.01%)
Nov 02, 2018 1528 1562 1515 1558 0 +5.19(+0.33%)
Nov 01, 2018 1493 1569 1486 1552 0 +64.92(+4.36%)
Oct 31, 2018 1572 1590 1339 1487 0 -101.74(-6.40%)
Oct 30, 2018 1582 1598 1533 1589 0 +7.92(+0.50%)
Oct 29, 2018 1559 1605 1505 1581 0 +34.81(+2.25%)
Oct 26, 2018 1565 1614 1448 1546 0 -35.87(-2.27%)
Oct 24, 2018 1654 1661 1550 1582 0 -26.33(-1.64%)
Oct 23, 2018 1572 1627 1556 1609 0 -10.44(-0.64%)
Oct 22, 2018 1599 1629 1592 1619 0 +1.01(+0.06%)
Oct 19, 2018 1624 1631 1575 1618 0 -5.23(-0.32%)
Oct 18, 2018 1623 1635 1617 1623 0 -1.45(-0.09%)
Oct 17, 2018 1609 1632 1576 1625 0 +7.36(+0.46%)
Oct 16, 2018 1559 1622 1554 1617 0 +25.61(+1.61%)
Oct 15, 2018 1587 1605 1539 1592 0 -8.53(-0.53%)
Oct 12, 2018 1606 1613 1588 1600 0 +6.63(+0.42%)
Oct 11, 2018 1578 1614 1562 1594 0 -0.51(-0.03%)
Oct 10, 2018 1582 1637 1570 1594 0 -27.42(-1.69%)
Oct 09, 2018 1624 1632 1558 1622 0 +16.69(+1.04%)
Oct 08, 2018 1581 1612 1571 1605 0 +10.20(+0.64%)
Oct 05, 2018 1602 1607 1590 1595 0 -6.96(-0.43%)
Oct 04, 2018 1634 1640 1563 1602 0 -11.95(-0.74%)
Oct 03, 2018 1607 1654 1567 1614 0 -27.38(-1.67%)
Oct 02, 2018 1643 1674 1585 1641 0 -34.26(-2.05%)
Oct 01, 2018 1673 1684 1662 1675 0 -2.75(-0.16%)
Sep 28, 2018 1597 1684 1596 1678 0 +39.54(+2.41%)
Sep 27, 2018 1580 1647 1561 1638 0 +0.89(+0.05%)
Sep 26, 2018 1680 1702 1574 1638 0 -42.85(-2.55%)
Sep 25, 2018 1650 1689 1634 1680 0 +27.25(+1.65%)
Sep 24, 2018 1654 1658 1645 1653 0 -1.69(-0.10%)
Sep 21, 2018 1669 1673 1599 1655 0 -11.86(-0.71%)
Sep 20, 2018 1598 1675 1588 1667 0 +35.31(+2.16%)
Sep 19, 2018 1660 1667 1580 1631 0 -10.43(-0.64%)
Sep 18, 2018 1605 1677 1584 1642 0 -29.00(-1.74%)
Sep 17, 2018 1653 1683 1637 1671 0 +6.09(+0.37%)
Sep 14, 2018 1661 1670 1657 1665 0 +42.70(+2.63%)
Sep 13, 2018 1617 1673 1611 1622 0 -40.83(-2.46%)
Sep 12, 2018 1630 1679 1624 1663 0 +49.49(+3.07%)
Sep 11, 2018 1599 1668 1561 1613 0 -48.95(-2.94%)
Sep 10, 2018 1595 1667 1550 1662 0 +10.59(+0.64%)
Sep 07, 2018 1668 1670 1648 1652 0 -19.08(-1.14%)
Sep 06, 2018 1676 1680 1667 1671 0 -7.91(-0.47%)
Sep 05, 2018 1698 1703 1672 1679 0 -26.53(-1.56%)
Sep 04, 2018 1672 1726 1590 1705 0 -19.63(-1.14%)
Aug 31, 2018 1725 1725 1725 1725 0 +18.27(+1.07%)
Aug 30, 2018 1713 1719 1703 1707 0 -6.50(-0.38%)
Aug 29, 2018 1674 1717 1668 1713 0 -4.60(-0.27%)
Aug 28, 2018 1666 1732 1650 1718 0 -8.02(-0.46%)
Aug 27, 2018 1724 1734 1717 1726 0 +0.57(+0.03%)
Aug 24, 2018 1670 1729 1663 1725 0 +9.95(+0.58%)
Aug 23, 2018 1716 1719 1710 1715 0 -9.21(-0.53%)
Aug 22, 2018 1685 1732 1679 1724 0 +1.57(+0.09%)
Aug 21, 2018 1722 1730 1717 1723 0 +0.14(+0.01%)
Aug 20, 2018 1639 1732 1628 1723 0 +3.42(+0.20%)
Aug 17, 2018 1720 1730 1636 1719 0 +11.69(+0.68%)
Aug 16, 2018 1660 1712 1647 1708 0 -1.89(-0.11%)
Aug 15, 2018 1708 1713 1699 1709 0 -1.65(-0.10%)
Aug 14, 2018 1698 1713 1697 1711 0 +18.84(+1.11%)
Aug 13, 2018 1672 1704 1634 1692 0 -17.58(-1.03%)
Aug 10, 2018 1719 1724 1708 1710 0 -19.55(-1.13%)
Aug 09, 2018 1763 1769 1680 1729 0 +17.01(+0.99%)
Aug 08, 2018 1776 1781 1682 1712 0 -37.35(-2.13%)
Aug 07, 2018 1710 1764 1703 1750 0 -7.83(-0.45%)
Aug 06, 2018 1755 1789 1746 1758 0 -53.34(-2.95%)
Aug 03, 2018 1836 1841 1805 1811 0 +108.75(+6.39%)
Aug 02, 2018 1727 1750 1691 1702 0 -36.23(-2.08%)
Aug 01, 2018 1737 1835 1707 1738 0 -5.42(-0.31%)
Jul 31, 2018 1737 1748 1735 1744 0 +14.89(+0.86%)
Jul 30, 2018 1777 1798 1662 1729 0 +18.82(+1.10%)
Jul 27, 2018 1748 1811 1679 1710 0 -80.99(-4.52%)
Jul 26, 2018 1792 1808 1750 1791 0 +29.21(+1.66%)
Jul 25, 2018 1759 1797 1744 1762 0 -24.98(-1.40%)
Jul 24, 2018 1781 1812 1752 1787 0 -21.73(-1.20%)
Jul 23, 2018 1789 1820 1780 1809 0 -11.24(-0.62%)
Jul 20, 2018 1828 1831 1818 1820 0 -9.31(-0.51%)
Jul 19, 2018 1759 1835 1753 1829 0 +74.77(+4.26%)
Jul 18, 2018 1748 1766 1734 1754 0 +1.31(+0.07%)
Jul 17, 2018 1717 1774 1685 1753 0 +13.39(+0.77%)
Jul 16, 2018 1736 1744 1730 1740 0 +8.92(+0.52%)
Jul 13, 2018 1684 1741 1677 1731 0 +1.08(+0.06%)
Jul 12, 2018 1707 1741 1701 1730 0 -7.01(-0.40%)
Jul 11, 2018 1749 1758 1674 1737 0 -0.67(-0.04%)
Jul 10, 2018 1744 1748 1707 1737 0 +2.44(+0.14%)
Jul 09, 2018 1719 1767 1705 1735 0 -26.54(-1.51%)
Jul 06, 2018 1729 1763 1726 1761 0 +6.71(+0.38%)
Jul 05, 2018 1753 1760 1646 1755 0 +20.51(+1.18%)
Jul 03, 2018 1734 1734 1734 1734 0 -17.15(-0.98%)
Jul 02, 2018 1745 1753 1737 1751 0 +0.85(+0.05%)
Jun 29, 2018 1749 1759 1741 1751 0 +4.06(+0.23%)
Jun 28, 2018 1730 1770 1715 1746 0 +18.91(+1.09%)
Jun 27, 2018 1718 1780 1677 1728 0 -0.88(-0.05%)
Jun 26, 2018 1692 1733 1685 1728 0 +6.97(+0.40%)
Jun 25, 2018 1732 1739 1678 1722 0 +10.78(+0.63%)
Jun 22, 2018 1715 1721 1687 1711 0 -1.74(-0.10%)
Jun 21, 2018 1718 1725 1667 1712 0 +15.70(+0.93%)
Jun 20, 2018 1698 1706 1690 1697 0 -4.39(-0.26%)
Jun 19, 2018 1719 1727 1641 1701 0 -4.86(-0.28%)
Jun 18, 2018 1702 1742 1677 1706 0 +9.58(+0.56%)
Jun 15, 2018 1696 1689 1693 1696 0 +10.57(+0.63%)
Jun 14, 2018 1682 1688 1678 1686 0 +6.72(+0.40%)
Jun 13, 2018 1673 1723 1660 1679 0 +22.84(+1.38%)
Jun 12, 2018 1655 1683 1596 1656 0 +1.27(+0.08%)
Jun 11, 2018 1666 1675 1645 1655 0 +3.57(+0.22%)
Jun 08, 2018 1663 1672 1585 1651 0 -4.16(-0.25%)
Jun 07, 2018 1659 1666 1626 1656 0 -2.37(-0.14%)
Jun 06, 2018 1626 1706 1616 1658 0 +24.18(+1.48%)
Jun 05, 2018 1621 1645 1584 1634 0 +6.37(+0.39%)
Jun 04, 2018 1657 1666 1570 1627 0 -33.75(-2.03%)
Jun 01, 2018 1617 1667 1610 1661 0 +8.66(+0.52%)
May 31, 2018 1651 1659 1573 1653 0 +17.90(+1.10%)
May 30, 2018 1621 1656 1592 1635 0 -5.82(-0.35%)
May 29, 2018 1651 1659 1591 1640 0 -16.82(-1.01%)
May 25, 2018 1657 1657 1657 1657 0 -3.95(-0.24%)
May 24, 2018 1630 1710 1625 1661 0 +39.80(+2.45%)
May 23, 2018 1679 1702 1550 1621 0 -50.99(-3.05%)
May 22, 2018 1751 1810 1616 1672 0 -86.35(-4.91%)
May 21, 2018 1780 1801 1709 1759 0 -28.35(-1.59%)
May 18, 2018 1784 1790 1778 1787 0 +4.34(+0.24%)
May 17, 2018 1779 1794 1773 1783 0 +16.16(+0.91%)
May 16, 2018 1813 1839 1733 1767 0 -6.00(-0.34%)
May 15, 2018 1769 1850 1707 1773 0 -32.13(-1.78%)
May 14, 2018 1821 1822 1803 1805 0 -15.87(-0.87%)
May 11, 2018 1812 1832 1796 1821 0 -14.45(-0.79%)
May 10, 2018 1844 1848 1832 1835 0 -5.43(-0.30%)
May 09, 2018 1817 1855 1806 1840 0 -9.34(-0.50%)
May 08, 2018 1837 1858 1803 1850 0 +3.26(+0.18%)
May 07, 2018 1840 1854 1832 1847 0 +8.55(+0.47%)
May 04, 2018 1801 1847 1799 1838 0 +4.57(+0.25%)
May 03, 2018 1808 1859 1789 1833 0 +16.12(+0.89%)
May 02, 2018 1800 1829 1777 1817 0 -4.94(-0.27%)
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.