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, 2020 867.49 873.50 833.06 857.60 0 -20.68(-2.36%)
Apr 29, 2020 867.07 894.87 856.15 878.29 0 +34.41(+4.08%)
Apr 28, 2020 849.73 867.00 830.00 843.87 0 +12.32(+1.48%)
Apr 27, 2020 805.97 838.61 804.96 831.55 0 +32.13(+4.02%)
Apr 24, 2020 801.48 809.43 783.92 799.43 0 +4.90(+0.62%)
Apr 23, 2020 786.86 810.66 777.39 794.53 0 +13.04(+1.67%)
Apr 22, 2020 798.44 805.41 775.17 781.49 0 -5.73(-0.73%)
Apr 21, 2020 784.92 803.30 770.10 787.22 0 -11.74(-1.47%)
Apr 20, 2020 818.15 831.75 791.77 798.96 0 -32.31(-3.89%)
Apr 17, 2020 846.42 859.48 824.62 831.27 0 +12.36(+1.51%)
Apr 16, 2020 830.51 837.32 800.84 818.91 0 -7.95(-0.96%)
Apr 15, 2020 836.78 844.68 811.85 826.86 0 -33.28(-3.87%)
Apr 14, 2020 860.74 882.22 846.58 860.14 0 +13.43(+1.59%)
Apr 13, 2020 879.16 883.62 834.29 846.71 0 -41.19(-4.64%)
Apr 09, 2020 876.33 908.17 857.74 887.90 0 +34.88(+4.09%)
Apr 08, 2020 815.38 867.58 801.81 853.02 0 +48.19(+5.99%)
Apr 07, 2020 810.29 852.63 790.63 804.83 0 +30.84(+3.98%)
Apr 06, 2020 762.83 793.30 753.26 773.99 0 +44.77(+6.14%)
Apr 03, 2020 755.65 764.51 706.54 729.22 0 -33.54(-4.40%)
Apr 02, 2020 759.92 788.72 736.36 762.76 0 +1.37(+0.18%)
Apr 01, 2020 775.41 786.99 738.56 761.39 0 -49.50(-6.10%)
Mar 31, 2020 825.18 844.87 793.93 810.89 0 -21.40(-2.57%)
Mar 30, 2020 820.44 856.93 783.12 832.29 0 +11.60(+1.41%)
Mar 27, 2020 806.78 845.19 782.88 820.69 0 -15.71(-1.88%)
Mar 26, 2020 788.73 853.24 777.36 836.39 0 +56.97(+7.31%)
Mar 25, 2020 751.92 848.91 730.98 779.42 0 +38.94(+5.26%)
Mar 24, 2020 703.73 758.34 690.10 740.48 0 +73.47(+11.01%)
Mar 23, 2020 720.13 729.17 633.72 667.02 0 -55.82(-7.72%)
Mar 20, 2020 774.98 806.47 712.54 722.84 0 -46.34(-6.02%)
Mar 19, 2020 727.78 804.68 704.70 769.18 0 +24.63(+3.31%)
Mar 18, 2020 809.42 835.78 711.53 744.55 0 -101.81(-12.03%)
Mar 17, 2020 871.17 904.61 819.12 846.36 0 -6.53(-0.77%)
Mar 16, 2020 898.83 930.66 829.35 852.89 0 -137.65(-13.90%)
Mar 13, 2020 961.22 1002 911.87 990.54 0 +69.38(+7.53%)
Mar 12, 2020 966.18 1007 902.84 921.16 0 -101.38(-9.91%)
Mar 11, 2020 1049 1062 1015 1023 0 -47.85(-4.47%)
Mar 10, 2020 1052 1077 1020 1070 0 +48.89(+4.79%)
Mar 09, 2020 1043 1061 987.88 1022 0 -64.11(-5.91%)
Mar 06, 2020 1084 1097 1066 1086 0 -19.18(-1.74%)
Mar 05, 2020 1117 1130 1093 1105 0 -28.40(-2.51%)
Mar 04, 2020 1131 1149 1113 1133 0 +16.91(+1.51%)
Mar 03, 2020 1124 1143 1094 1116 0 -4.41(-0.39%)
Mar 02, 2020 1105 1128 1086 1121 0 +21.44(+1.95%)
Feb 28, 2020 1068 1128 1044 1099 0 +5.64(+0.52%)
Feb 27, 2020 1098 1122 1058 1094 0 -20.47(-1.84%)
Feb 26, 2020 1124 1145 1108 1114 0 -7.85(-0.70%)
Feb 25, 2020 1172 1174 1113 1122 0 -47.74(-4.08%)
Feb 24, 2020 1171 1182 1149 1170 0 -26.29(-2.20%)
Feb 21, 2020 1209 1214 1190 1196 0 -13.63(-1.13%)
Feb 20, 2020 1198 1218 1194 1210 0 +10.93(+0.91%)
Feb 19, 2020 1215 1219 1192 1199 0 -14.75(-1.22%)
Feb 18, 2020 1214 1223 1206 1213 0 -2.62(-0.22%)
Feb 14, 2020 1208 1223 1202 1216 0 +7.31(+0.60%)
Feb 13, 2020 1205 1215 1196 1209 0 +1.59(+0.13%)
Feb 12, 2020 1206 1216 1182 1207 0 +8.49(+0.71%)
Feb 11, 2020 1235 1241 1180 1199 0 -20.83(-1.71%)
Feb 10, 2020 1215 1223 1207 1219 0 +6.44(+0.53%)
Feb 07, 2020 1209 1217 1200 1213 0 +2.69(+0.22%)
Feb 06, 2020 1224 1231 1207 1210 0 -9.83(-0.81%)
Feb 05, 2020 1217 1230 1211 1220 0 +10.25(+0.85%)
Feb 04, 2020 1210 1221 1203 1210 0 +8.25(+0.69%)
Feb 03, 2020 1191 1210 1187 1202 0 +14.54(+1.22%)
Jan 31, 2020 1197 1199 1177 1187 0 -14.47(-1.20%)
Jan 30, 2020 1196 1208 1191 1202 0 -1.93(-0.16%)
Jan 29, 2020 1210 1213 1199 1204 0 -3.17(-0.26%)
Jan 28, 2020 1203 1214 1197 1207 0 +7.48(+0.62%)
Jan 27, 2020 1189 1204 1185 1199 0 -5.02(-0.42%)
Jan 24, 2020 1209 1213 1197 1204 0 -5.93(-0.49%)
Jan 23, 2020 1205 1217 1198 1210 0 +4.27(+0.35%)
Jan 22, 2020 1215 1222 1202 1206 0 -6.54(-0.54%)
Jan 21, 2020 1215 1222 1204 1212 0 -2.58(-0.21%)
Jan 17, 2020 1218 1223 1210 1215 0 -0.08(-0.01%)
Jan 16, 2020 1212 1224 1203 1215 0 +6.82(+0.56%)
Jan 15, 2020 1198 1215 1193 1208 0 +10.98(+0.92%)
Jan 14, 2020 1202 1207 1188 1197 0 -5.14(-0.43%)
Jan 13, 2020 1193 1208 1190 1202 0 +9.86(+0.83%)
Jan 10, 2020 1199 1202 1187 1193 0 -4.97(-0.42%)
Jan 09, 2020 1190 1203 1185 1198 0 +9.72(+0.82%)
Jan 08, 2020 1202 1208 1183 1188 0 -13.13(-1.09%)
Jan 07, 2020 1202 1211 1192 1201 0 -3.05(-0.25%)
Jan 06, 2020 1194 1210 1191 1204 0 +7.41(+0.62%)
Jan 03, 2020 1183 1202 1179 1197 0 +4.46(+0.37%)
Jan 02, 2020 1197 1205 1177 1192 0 -0.11(-0.01%)
Dec 31, 2019 1187 1201 1183 1192 0 +5.42(+0.46%)
Dec 30, 2019 1191 1198 1178 1187 0 -4.63(-0.39%)
Dec 27, 2019 1193 1197 1183 1191 0 -0.05(-0.00%)
Dec 26, 2019 1181 1195 1176 1192 0 +10.62(+0.90%)
Dec 24, 2019 1181 1186 1171 1181 0 +1.97(+0.17%)
Dec 23, 2019 1183 1189 1174 1179 0 -1.67(-0.14%)
Dec 20, 2019 1179 1191 1173 1181 0 +4.40(+0.37%)
Dec 19, 2019 1178 1186 1171 1176 0 -3.19(-0.27%)
Dec 18, 2019 1172 1186 1165 1179 0 +8.40(+0.72%)
Dec 17, 2019 1183 1187 1167 1171 0 -6.58(-0.56%)
Dec 16, 2019 1172 1187 1167 1178 0 +7.75(+0.66%)
Dec 13, 2019 1175 1189 1163 1170 0 -4.94(-0.42%)
Dec 12, 2019 1171 1187 1158 1175 0 +5.23(+0.45%)
Dec 11, 2019 1175 1183 1161 1170 0 -1.82(-0.16%)
Dec 10, 2019 1175 1181 1166 1171 0 -3.99(-0.34%)
Dec 09, 2019 1181 1188 1168 1175 0 -8.55(-0.72%)
Dec 06, 2019 1188 1194 1180 1184 0 +4.13(+0.35%)
Dec 05, 2019 1184 1190 1173 1180 0 -3.16(-0.27%)
Dec 04, 2019 1178 1191 1172 1183 0 +5.73(+0.49%)
Dec 03, 2019 1171 1180 1160 1177 0 +0.03(+0.00%)
Dec 02, 2019 1190 1193 1171 1177 0 -11.23(-0.94%)
Nov 29, 2019 1193 1202 1186 1188 0 -5.27(-0.44%)
Nov 27, 2019 1197 1202 1184 1194 0 -1.86(-0.16%)
Nov 26, 2019 1193 1202 1188 1196 0 +3.35(+0.28%)
Nov 25, 2019 1181 1197 1180 1192 0 +10.59(+0.90%)
Nov 22, 2019 1185 1190 1172 1182 0 +0.28(+0.02%)
Nov 21, 2019 1188 1191 1172 1181 0 -4.49(-0.38%)
Nov 20, 2019 1181 1194 1175 1186 0 +1.54(+0.13%)
Nov 19, 2019 1191 1194 1177 1184 0 -5.56(-0.47%)
Nov 18, 2019 1190 1201 1181 1190 0 -3.14(-0.26%)
Nov 15, 2019 1189 1201 1184 1193 0 +3.95(+0.33%)
Nov 14, 2019 1193 1198 1181 1189 0 -10.21(-0.85%)
Nov 13, 2019 1189 1205 1185 1199 0 +7.46(+0.63%)
Nov 12, 2019 1203 1212 1187 1192 0 -12.31(-1.02%)
Nov 11, 2019 1196 1208 1191 1204 0 +3.94(+0.33%)
Nov 08, 2019 1203 1210 1191 1200 0 -3.98(-0.33%)
Nov 07, 2019 1201 1215 1189 1204 0 +7.29(+0.61%)
Nov 06, 2019 1211 1216 1185 1197 0 -15.43(-1.27%)
Nov 05, 2019 1215 1232 1190 1212 0 +16.63(+1.39%)
Nov 04, 2019 1199 1205 1189 1196 0 +3.81(+0.32%)
Nov 01, 2019 1184 1196 1177 1192 0 +13.79(+1.17%)
Oct 31, 2019 1197 1201 1172 1178 0 -18.99(-1.59%)
Oct 30, 2019 1192 1202 1179 1197 0 +4.22(+0.35%)
Oct 29, 2019 1183 1203 1182 1193 0 +6.26(+0.53%)
Oct 28, 2019 1188 1199 1180 1187 0 +1.95(+0.16%)
Oct 25, 2019 1182 1192 1171 1185 0 +1.96(+0.17%)
Oct 24, 2019 1193 1197 1173 1183 0 -6.62(-0.56%)
Oct 23, 2019 1186 1194 1176 1189 0 +5.88(+0.50%)
Oct 22, 2019 1185 1193 1171 1183 0 -0.82(-0.07%)
Oct 21, 2019 1178 1192 1171 1184 0 +10.78(+0.92%)
Oct 18, 2019 1169 1177 1159 1173 0 +4.80(+0.41%)
Oct 17, 2019 1168 1178 1163 1169 0 +3.41(+0.29%)
Oct 16, 2019 1165 1174 1156 1165 0 -1.06(-0.09%)
Oct 15, 2019 1160 1177 1151 1166 0 +8.14(+0.70%)
Oct 14, 2019 1155 1165 1147 1158 0 +0.40(+0.03%)
Oct 11, 2019 1152 1171 1147 1158 0 +17.55(+1.54%)
Oct 10, 2019 1134 1150 1130 1140 0 +7.19(+0.63%)
Oct 09, 2019 1131 1140 1121 1133 0 +6.65(+0.59%)
Oct 08, 2019 1124 1134 1117 1126 0 -5.27(-0.47%)
Oct 07, 2019 1123 1138 1117 1132 0 +4.46(+0.40%)
Oct 04, 2019 1115 1133 1111 1127 0 +13.82(+1.24%)
Oct 03, 2019 1098 1123 1088 1113 0 +11.78(+1.07%)
Oct 02, 2019 1115 1119 1086 1102 0 -18.60(-1.66%)
Oct 01, 2019 1138 1146 1114 1120 0 -17.29(-1.52%)
Sep 30, 2019 1138 1148 1130 1137 0 +1.36(+0.12%)
Sep 27, 2019 1145 1157 1130 1136 0 -8.44(-0.74%)
Sep 26, 2019 1146 1155 1138 1144 0 -3.15(-0.27%)
Sep 25, 2019 1134 1156 1131 1148 0 +14.83(+1.31%)
Sep 24, 2019 1148 1155 1129 1133 0 -15.27(-1.33%)
Sep 23, 2019 1143 1155 1140 1148 0 +2.19(+0.19%)
Sep 20, 2019 1149 1160 1142 1146 0 -1.48(-0.13%)
Sep 19, 2019 1152 1161 1142 1147 0 -0.90(-0.08%)
Sep 18, 2019 1153 1155 1137 1148 0 -3.22(-0.28%)
Sep 17, 2019 1155 1160 1140 1151 0 -6.82(-0.59%)
Sep 16, 2019 1161 1172 1153 1158 0 -7.89(-0.68%)
Sep 13, 2019 1172 1182 1158 1166 0 -2.13(-0.18%)
Sep 12, 2019 1173 1181 1157 1168 0 +3.93(+0.34%)
Sep 11, 2019 1168 1177 1154 1164 0 -0.56(-0.05%)
Sep 10, 2019 1163 1175 1149 1165 0 -0.12(-0.01%)
Sep 09, 2019 1156 1173 1145 1165 0 +6.67(+0.58%)
Sep 06, 2019 1157 1169 1151 1158 0 +2.81(+0.24%)
Sep 05, 2019 1159 1171 1145 1156 0 +3.57(+0.31%)
Sep 04, 2019 1148 1161 1140 1152 0 +15.78(+1.39%)
Sep 03, 2019 1134 1146 1122 1136 0 -3.94(-0.35%)
Aug 30, 2019 1143 1147 1124 1140 0 +0.73(+0.06%)
Aug 29, 2019 1133 1148 1127 1139 0 +12.50(+1.11%)
Aug 28, 2019 1119 1135 1113 1127 0 +8.05(+0.72%)
Aug 27, 2019 1126 1131 1111 1119 0 +0.89(+0.08%)
Aug 26, 2019 1121 1124 1109 1118 0 +5.06(+0.45%)
Aug 23, 2019 1131 1138 1106 1113 0 -22.20(-1.96%)
Aug 22, 2019 1150 1156 1130 1135 0 -12.49(-1.09%)
Aug 21, 2019 1149 1156 1138 1148 0 +7.70(+0.68%)
Aug 20, 2019 1149 1154 1132 1140 0 -7.67(-0.67%)
Aug 19, 2019 1147 1159 1137 1148 0 +12.75(+1.12%)
Aug 16, 2019 1123 1143 1117 1135 0 +20.39(+1.83%)
Aug 15, 2019 1131 1136 1106 1114 0 -14.69(-1.30%)
Aug 14, 2019 1146 1154 1113 1129 0 -31.72(-2.73%)
Aug 13, 2019 1161 1178 1153 1161 0 -1.22(-0.10%)
Aug 12, 2019 1182 1186 1157 1162 0 -28.58(-2.40%)
Aug 09, 2019 1196 1202 1180 1191 0 -7.27(-0.61%)
Aug 08, 2019 1182 1206 1172 1198 0 +19.09(+1.62%)
Aug 07, 2019 1179 1190 1159 1179 0 -6.84(-0.58%)
Aug 06, 2019 1186 1198 1163 1186 0 +26.97(+2.33%)
Aug 05, 2019 1186 1196 1144 1159 0 -35.84(-3.00%)
Aug 02, 2019 1218 1220 1185 1195 0 -19.13(-1.58%)
Aug 01, 2019 1219 1241 1208 1214 0 -2.54(-0.21%)
Jul 31, 2019 1219 1232 1205 1216 0 -1.40(-0.11%)
Jul 30, 2019 1218 1231 1205 1218 0 +5.81(+0.48%)
Jul 29, 2019 1207 1224 1199 1212 0 +3.99(+0.33%)
Jul 26, 2019 1205 1218 1202 1208 0 +5.24(+0.44%)
Jul 25, 2019 1213 1215 1196 1203 0 -7.96(-0.66%)
Jul 24, 2019 1201 1218 1193 1211 0 +11.25(+0.94%)
Jul 23, 2019 1185 1205 1179 1199 0 +21.33(+1.81%)
Jul 22, 2019 1179 1186 1170 1178 0 +0.67(+0.06%)
Jul 19, 2019 1180 1190 1174 1177 0 -4.96(-0.42%)
Jul 18, 2019 1182 1190 1170 1182 0 -0.01(-0.00%)
Jul 17, 2019 1189 1194 1176 1182 0 -6.48(-0.55%)
Jul 16, 2019 1183 1194 1178 1189 0 +6.40(+0.54%)
Jul 15, 2019 1183 1188 1170 1182 0 +2.98(+0.25%)
Jul 12, 2019 1189 1196 1176 1179 0 -9.30(-0.78%)
Jul 11, 2019 1182 1195 1169 1189 0 +10.30(+0.87%)
Jul 10, 2019 1186 1190 1165 1178 0 -1.15(-0.10%)
Jul 09, 2019 1177 1187 1172 1180 0 -3.12(-0.26%)
Jul 08, 2019 1183 1190 1174 1183 0 -0.26(-0.02%)
Jul 05, 2019 1174 1191 1167 1183 0 +2.21(+0.19%)
Jul 03, 2019 1167 1185 1164 1181 0 +17.64(+1.52%)
Jul 02, 2019 1164 1175 1148 1163 0 -0.04(-0.00%)
Jul 01, 2019 1173 1181 1153 1163 0 -0.79(-0.07%)
Jun 28, 2019 1157 1172 1150 1164 0 +8.40(+0.73%)
Jun 27, 2019 1147 1163 1142 1155 0 +11.09(+0.97%)
Jun 26, 2019 1153 1162 1134 1144 0 -5.99(-0.52%)
Jun 25, 2019 1155 1165 1146 1150 0 -8.25(-0.71%)
Jun 24, 2019 1163 1173 1147 1159 0 -0.30(-0.03%)
Jun 21, 2019 1176 1187 1155 1159 0 -21.87(-1.85%)
Jun 20, 2019 1192 1196 1173 1181 0 -3.13(-0.26%)
Jun 19, 2019 1166 1188 1153 1184 0 +19.99(+1.72%)
Jun 18, 2019 1157 1170 1149 1164 0 +14.84(+1.29%)
Jun 17, 2019 1145 1161 1141 1149 0 +5.52(+0.48%)
Jun 14, 2019 1146 1154 1137 1144 0 -4.50(-0.39%)
Jun 13, 2019 1145 1155 1134 1148 0 +6.54(+0.57%)
Jun 12, 2019 1142 1154 1131 1142 0 -0.80(-0.07%)
Jun 11, 2019 1150 1158 1131 1142 0 -3.02(-0.26%)
Jun 10, 2019 1145 1150 1137 1145 0 +4.57(+0.40%)
Jun 07, 2019 1139 1150 1130 1141 0 +6.25(+0.55%)
Jun 06, 2019 1131 1138 1122 1135 0 +4.14(+0.37%)
Jun 05, 2019 1126 1135 1111 1130 0 +9.63(+0.86%)
Jun 04, 2019 1122 1132 1108 1121 0 +5.57(+0.50%)
Jun 03, 2019 1106 1132 1101 1115 0 +10.26(+0.93%)
May 31, 2019 1105 1116 1096 1105 0 -7.39(-0.66%)
May 30, 2019 1123 1129 1108 1112 0 -8.11(-0.72%)
May 29, 2019 1135 1144 1117 1120 0 -17.67(-1.55%)
May 28, 2019 1149 1160 1135 1138 0 -7.97(-0.70%)
May 24, 2019 1140 1151 1136 1146 0 +10.50(+0.92%)
May 23, 2019 1134 1147 1121 1136 0 -8.66(-0.76%)
May 22, 2019 1156 1158 1136 1144 0 -13.49(-1.17%)
May 21, 2019 1153 1161 1146 1158 0 +8.46(+0.74%)
May 20, 2019 1152 1162 1141 1149 0 -10.49(-0.90%)
May 17, 2019 1162 1170 1154 1160 0 -9.41(-0.80%)
May 16, 2019 1169 1180 1164 1169 0 +2.21(+0.19%)
May 15, 2019 1162 1174 1151 1167 0 -1.15(-0.10%)
May 14, 2019 1159 1179 1149 1168 0 +14.21(+1.23%)
May 13, 2019 1165 1180 1136 1154 0 -23.81(-2.02%)
May 10, 2019 1184 1193 1161 1178 0 -4.69(-0.40%)
May 09, 2019 1190 1192 1170 1182 0 -10.57(-0.89%)
May 08, 2019 1198 1206 1182 1193 0 -5.94(-0.50%)
May 07, 2019 1233 1234 1191 1199 0 -33.63(-2.73%)
May 06, 2019 1215 1237 1206 1233 0 +3.60(+0.29%)
May 03, 2019 1224 1234 1215 1229 0 +9.62(+0.79%)
May 02, 2019 1221 1237 1208 1219 0 -8.85(-0.72%)
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.