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 (%)
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%)
May 03, 2010 1685 1729 1671 1712 0 +35.38(+2.11%)
Apr 30, 2010 1712 1728 1668 1677 0 -31.99(-1.87%)
Apr 29, 2010 1686 1719 1671 1709 0 +35.19(+2.10%)
Apr 28, 2010 1660 1697 1646 1673 0 +25.92(+1.57%)
Apr 27, 2010 1697 1712 1638 1647 0 -61.84(-3.62%)
Apr 26, 2010 1714 1730 1695 1709 0 -0.59(-0.03%)
Apr 23, 2010 1691 1722 1679 1710 0 +18.05(+1.07%)
Apr 22, 2010 1671 1701 1652 1692 0 +5.69(+0.34%)
Apr 21, 2010 1669 1697 1657 1686 0 +16.83(+1.01%)
Apr 20, 2010 1653 1678 1641 1669 0 +22.40(+1.36%)
Apr 19, 2010 1638 1667 1612 1647 0 +5.08(+0.31%)
Apr 16, 2010 1669 1683 1623 1642 0 -33.88(-2.02%)
Apr 15, 2010 1685 1700 1661 1676 0 -12.43(-0.74%)
Apr 14, 2010 1664 1695 1656 1688 0 +32.43(+1.96%)
Apr 13, 2010 1638 1668 1626 1656 0 +13.31(+0.81%)
Apr 12, 2010 1652 1663 1630 1642 0 -8.17(-0.49%)
Apr 09, 2010 1625 1656 1614 1651 0 +26.02(+1.60%)
Apr 08, 2010 1619 1644 1604 1625 0 -1.05(-0.06%)
Apr 07, 2010 1642 1651 1608 1626 0 -22.62(-1.37%)
Apr 06, 2010 1633 1661 1621 1648 0 +9.69(+0.59%)
Apr 05, 2010 1630 1651 1613 1638 0 +13.35(+0.82%)
Apr 01, 2010 1625 1625 1625 0 +17.15(+1.07%)
Mar 31, 2010 1612 1639 1592 1608 0 -6.89(-0.43%)
Mar 30, 2010 1622 1633 1596 1615 0 -0.01(-0.00%)
Mar 29, 2010 1606 1627 1585 1615 0 +25.84(+1.63%)
Mar 26, 2010 1578 1604 1561 1589 0 +11.93(+0.76%)
Mar 25, 2010 1579 1603 1566 1577 0 +2.90(+0.18%)
Mar 24, 2010 1572 1591 1560 1574 0 -3.51(-0.22%)
Mar 23, 2010 1572 1590 1557 1578 0 +5.61(+0.36%)
Mar 22, 2010 1558 1580 1543 1572 0 +3.60(+0.23%)
Mar 19, 2010 1586 1598 1554 1569 0 -14.75(-0.93%)
Mar 18, 2010 1587 1601 1567 1583 0 -3.72(-0.23%)
Mar 17, 2010 1573 1603 1562 1587 0 +13.30(+0.85%)
Mar 16, 2010 1540 1582 1532 1574 0 +30.03(+1.95%)
Mar 15, 2010 1537 1550 1531 1544 0 -21.00(-1.34%)
Mar 12, 2010 1564 1579 1544 1565 0 +6.56(+0.42%)
Mar 11, 2010 1553 1568 1536 1558 0 -2.10(-0.13%)
Mar 10, 2010 1562 1576 1542 1560 0 +0.30(+0.02%)
Mar 09, 2010 1548 1577 1421 1560 0 +1.31(+0.08%)
Mar 08, 2010 1548 1574 1413 1559 0 +13.31(+0.86%)
Mar 05, 2010 1524 1552 1515 1545 0 +24.69(+1.62%)
Mar 04, 2010 1523 1555 1501 1521 0 -11.39(-0.74%)
Mar 03, 2010 1510 1555 1513 1532 0 +4.69(+0.31%)
Mar 02, 2010 1532 1555 1512 1527 0 +3.01(+0.20%)
Mar 01, 2010 1502 1548 1498 1524 0 +20.60(+1.37%)
Feb 26, 2010 1467 1520 1473 1504 0 +17.62(+1.19%)
Feb 25, 2010 1442 1491 1437 1486 0 +11.05(+0.75%)
Feb 24, 2010 1444 1483 1445 1475 0 +20.92(+1.44%)
Feb 23, 2010 1473 1491 1439 1454 0 -20.76(-1.41%)
Feb 22, 2010 1432 1490 1428 1475 0 +2.04(+0.14%)
Feb 19, 2010 1454 1487 1446 1473 0 -2.06(-0.14%)
Feb 18, 2010 1456 1482 1446 1475 0 +14.05(+0.96%)
Feb 17, 2010 1465 1482 1446 1461 0 -3.12(-0.21%)
Feb 16, 2010 1440 1472 1439 1464 0 +29.27(+2.04%)
Feb 12, 2010 1435 1435 1435 0 +3.71(+0.26%)
Feb 11, 2010 1386 1441 1384 1431 0 +33.25(+2.38%)
Feb 10, 2010 1372 1427 1370 1398 0 -3.66(-0.26%)
Feb 09, 2010 1392 1423 1377 1401 0 +1.23(+0.09%)
Feb 08, 2010 1380 1434 1387 1400 0 -13.25(-0.94%)
Feb 05, 2010 1400 1429 1370 1413 0 +18.89(+1.35%)
Feb 04, 2010 1431 1448 1386 1395 0 -56.10(-3.87%)
Feb 03, 2010 1417 1469 1423 1451 0 +11.11(+0.77%)
Feb 02, 2010 1386 1454 1406 1440 0 +26.89(+1.90%)
Feb 01, 2010 1401 1428 1393 1413 0 +13.92(+1.00%)
Jan 29, 2010 1420 1435 1391 1399 0 -14.94(-1.06%)
Jan 28, 2010 1432 1440 1402 1414 0 -11.83(-0.83%)
Jan 27, 2010 1418 1434 1392 1425 0 +2.68(+0.19%)
Jan 26, 2010 1416 1447 1411 1423 0 -10.99(-0.77%)
Jan 25, 2010 1429 1453 1406 1434 0 +11.22(+0.79%)
Jan 22, 2010 1442 1466 1413 1423 0 -23.59(-1.63%)
Jan 21, 2010 1486 1497 1433 1446 0 -40.14(-2.70%)
Jan 20, 2010 1486 1506 1461 1486 0 -10.86(-0.73%)
Jan 19, 2010 1484 1509 1475 1497 0 +10.62(+0.71%)
Jan 15, 2010 1487 1487 1487 0 -9.11(-0.61%)
Jan 14, 2010 1492 1517 1475 1496 0 -2.91(-0.19%)
Jan 13, 2010 1487 1511 1465 1499 0 +16.76(+1.13%)
Jan 12, 2010 1480 1513 1458 1482 0 -23.34(-1.55%)
Jan 11, 2010 1507 1529 1487 1505 0 -5.03(-0.33%)
Jan 08, 2010 1480 1522 1489 1510 0 +0.44(+0.03%)
Jan 07, 2010 1489 1522 1478 1510 0 +17.31(+1.16%)
Jan 06, 2010 1493 1508 1475 1492 0 +2.81(+0.19%)
Jan 05, 2010 1483 1503 1462 1490 0 +11.40(+0.77%)
Jan 04, 2010 1475 1500 1457 1478 0 +21.11(+1.45%)
Dec 31, 2009 1457 1457 1457 0 -12.24(-0.83%)
Dec 30, 2009 1459 1481 1443 1469 0 +6.41(+0.44%)
Dec 29, 2009 1467 1490 1451 1463 0 -8.60(-0.58%)
Dec 28, 2009 1481 1496 1455 1472 0 -7.42(-0.50%)
Dec 24, 2009 1464 1489 1463 1479 0 +9.20(+0.63%)
Dec 23, 2009 1462 1480 1445 1470 0 +16.72(+1.15%)
Dec 22, 2009 1440 1464 1428 1453 0 +13.07(+0.91%)
Dec 21, 2009 1447 1464 1418 1440 0 +2.22(+0.15%)
Dec 18, 2009 1449 1465 1408 1438 0 -4.50(-0.31%)
Dec 17, 2009 1441 1467 1418 1442 0 -15.95(-1.09%)
Dec 16, 2009 1461 1485 1440 1458 0 +3.01(+0.21%)
Dec 15, 2009 1449 1478 1438 1455 0 -9.27(-0.63%)
Dec 14, 2009 1446 1472 1437 1464 0 +34.74(+2.43%)
Dec 11, 2009 1420 1439 1409 1430 0 +13.61(+0.96%)
Dec 10, 2009 1413 1433 1401 1416 0 +8.84(+0.63%)
Dec 09, 2009 1417 1430 1384 1407 0 -8.69(-0.61%)
Dec 08, 2009 1422 1438 1398 1416 0 -18.06(-1.26%)
Dec 07, 2009 1441 1459 1420 1434 0 -13.89(-0.96%)
Dec 04, 2009 1449 1467 1415 1448 0 +23.47(+1.65%)
Dec 03, 2009 1423 1457 1413 1424 0 -11.76(-0.82%)
Dec 02, 2009 1392 1447 1401 1436 0 +26.86(+1.91%)
Dec 01, 2009 1400 1432 1386 1409 0 +14.34(+1.03%)
Nov 30, 2009 1366 1404 1351 1395 0 +30.85(+2.26%)
Nov 27, 2009 1339 1388 1334 1364 0 -35.97(-2.57%)
Nov 25, 2009 1400 1400 1400 0 +10.44(+0.75%)
Nov 24, 2009 1380 1404 1364 1390 0 -2.09(-0.15%)
Nov 23, 2009 1380 1417 1371 1392 0 +14.72(+1.07%)
Nov 20, 2009 1370 1389 1352 1377 0 -7.97(-0.58%)
Nov 19, 2009 1389 1410 1360 1385 0 -25.62(-1.82%)
Nov 18, 2009 1411 1432 1384 1411 0 -1.26(-0.09%)
Nov 17, 2009 1409 1433 1390 1412 0 -6.50(-0.46%)
Nov 16, 2009 1395 1438 1384 1418 0 +27.11(+1.95%)
Nov 13, 2009 1364 1397 1361 1391 0 +27.88(+2.04%)
Nov 12, 2009 1384 1398 1354 1363 0 -26.68(-1.92%)
Nov 11, 2009 1387 1407 1364 1390 0 +13.51(+0.98%)
Nov 10, 2009 1383 1399 1355 1377 0 -14.43(-1.04%)
Nov 09, 2009 1368 1398 1359 1391 0 +39.63(+2.93%)
Nov 06, 2009 1337 1374 1321 1351 0 +9.50(+0.71%)
Nov 05, 2009 1326 1364 1304 1342 0 +22.97(+1.74%)
Nov 04, 2009 1343 1367 1307 1319 0 -11.54(-0.87%)
Nov 03, 2009 1297 1337 1285 1330 0 +19.81(+1.51%)
Nov 02, 2009 1308 1346 1268 1311 0 +10.01(+0.77%)
Oct 30, 2009 1347 1363 1290 1301 0 -55.35(-4.08%)
Oct 29, 2009 1326 1371 1302 1356 0 +45.00(+3.43%)
Oct 28, 2009 1371 1386 1301 1311 0 -68.45(-4.96%)
Oct 27, 2009 1407 1424 1357 1379 0 -26.90(-1.91%)
Oct 26, 2009 1442 1475 1397 1406 0 -35.10(-2.44%)
Oct 23, 2009 1442 1455 1428 1441 0 -22.07(-1.51%)
Oct 22, 2009 1423 1472 1406 1463 0 +26.12(+1.82%)
Oct 21, 2009 1421 1470 1415 1437 0 -0.84(-0.06%)
Oct 20, 2009 1432 1455 1423 1438 0 -19.46(-1.34%)
Oct 19, 2009 1428 1476 1421 1458 0 +25.47(+1.78%)
Oct 16, 2009 1434 1455 1404 1432 0 -18.52(-1.28%)
Oct 15, 2009 1446 1473 1430 1451 0 -12.53(-0.86%)
Oct 14, 2009 1442 1478 1426 1463 0 +41.62(+2.93%)
Oct 13, 2009 1424 1444 1401 1422 0 -11.16(-0.78%)
Oct 12, 2009 1448 1468 1420 1433 0 -11.15(-0.77%)
Oct 09, 2009 1419 1450 1403 1444 0 +18.43(+1.29%)
Oct 08, 2009 1398 1442 1381 1425 0 +41.95(+3.03%)
Oct 07, 2009 1380 1398 1359 1384 0 -1.91(-0.14%)
Oct 06, 2009 1379 1420 1357 1385 0 +18.19(+1.33%)
Oct 05, 2009 1328 1377 1318 1367 0 +47.94(+3.63%)
Oct 02, 2009 1313 1354 1284 1319 0 -17.88(-1.34%)
Oct 01, 2009 1382 1398 1325 1337 0 -43.55(-3.15%)
Sep 30, 2009 1374 1405 1335 1381 0 +16.39(+1.20%)
Sep 29, 2009 1381 1405 1353 1364 0 -14.62(-1.06%)
Sep 28, 2009 1336 1400 1337 1379 0 +37.22(+2.77%)
Sep 25, 2009 1335 1363 1317 1342 0 -6.35(-0.47%)
Sep 24, 2009 1395 1417 1326 1348 0 -43.66(-3.14%)
Sep 23, 2009 1421 1451 1386 1392 0 -32.75(-2.30%)
Sep 22, 2009 1385 1434 1383 1425 0 +45.56(+3.30%)
Sep 21, 2009 1385 1408 1361 1379 0 -28.68(-2.04%)
Sep 18, 2009 1372 1436 1374 1408 0 +2.33(+0.17%)
Sep 17, 2009 1411 1449 1385 1405 0 -4.52(-0.32%)
Sep 16, 2009 1390 1436 1382 1410 0 +19.73(+1.42%)
Sep 15, 2009 1363 1406 1355 1390 0 +22.42(+1.64%)
Sep 14, 2009 1341 1376 1331 1368 0 +8.57(+0.63%)
Sep 11, 2009 1358 1387 1334 1359 0 -4.18(-0.31%)
Sep 10, 2009 1338 1372 1325 1363 0 +16.17(+1.20%)
Sep 09, 2009 1328 1362 1316 1347 0 +12.75(+0.96%)
Sep 08, 2009 1309 1353 1303 1334 0 +18.71(+1.42%)
Sep 04, 2009 1316 1316 1316 0 +26.23(+2.03%)
Sep 03, 2009 1259 1298 1246 1289 0 +29.03(+2.30%)
Sep 02, 2009 1264 1289 1237 1260 0 -8.41(-0.66%)
Sep 01, 2009 1322 1348 1259 1269 0 -63.44(-4.76%)
Aug 31, 2009 1320 1353 1295 1332 0 -13.37(-0.99%)
Aug 28, 2009 1337 1363 1309 1346 0 +10.11(+0.76%)
Aug 27, 2009 1324 1350 1289 1336 0 +10.58(+0.80%)
Aug 26, 2009 1311 1341 1293 1325 0 +11.32(+0.86%)
Aug 25, 2009 1315 1343 1291 1314 0 +14.06(+1.08%)
Aug 24, 2009 1312 1339 1281 1300 0 -9.28(-0.71%)
Aug 21, 2009 1286 1329 1278 1309 0 +25.67(+2.00%)
Aug 20, 2009 1236 1292 1233 1283 0 +39.31(+3.16%)
Aug 19, 2009 1211 1259 1208 1244 0 +1.08(+0.09%)
Aug 18, 2009 1224 1261 1203 1243 0 +39.50(+3.28%)
Aug 17, 2009 1218 1239 1184 1203 0 -55.12(-4.38%)
Aug 14, 2009 1277 1291 1238 1258 0 -19.25(-1.51%)
Aug 13, 2009 1285 1307 1250 1278 0 +14.04(+1.11%)
Aug 12, 2009 1252 1304 1234 1264 0 +14.09(+1.13%)
Aug 11, 2009 1272 1286 1234 1250 0 -41.20(-3.19%)
Aug 10, 2009 1293 1328 1262 1291 0 -11.61(-0.89%)
Aug 07, 2009 1273 1324 1262 1302 0 +33.81(+2.67%)
Aug 06, 2009 1274 1325 1243 1269 0 -16.87(-1.31%)
Aug 05, 2009 1243 1301 1225 1285 0 +27.93(+2.22%)
Aug 04, 2009 1216 1279 1205 1257 0 +26.80(+2.18%)
Aug 03, 2009 1208 1252 1199 1231 0 +29.82(+2.48%)
Jul 31, 2009 1184 1218 1174 1201 0 +13.63(+1.15%)
Jul 30, 2009 1161 1214 1156 1187 0 +33.31(+2.89%)
Jul 29, 2009 1175 1187 1138 1154 0 -37.38(-3.14%)
Jul 28, 2009 1162 1204 1158 1191 0 +8.33(+0.70%)
Jul 27, 2009 1166 1200 1150 1183 0 +13.51(+1.16%)
Jul 25, 2009 1164 1184 1146 1169 0 +2.12(+0.18%)
Jul 24, 2009 1163 1184 1139 1167 0 -4.66(-0.40%)
Jul 23, 2009 1110 1183 1117 1172 0 +48.79(+4.34%)
Jul 22, 2009 1102 1137 1098 1123 0 +5.22(+0.47%)
Jul 21, 2009 1119 1141 1095 1118 0 +42.35(+3.94%)
Jun 26, 2009 1057 1086 1038 1076 0 +15.68(+1.48%)
Jun 25, 2009 1032 1066 1028 1060 0 +32.11(+3.12%)
Jun 24, 2009 1016 1049 1001 1028 0 +25.82(+2.58%)
Jun 23, 2009 990.50 1024 970.01 1002 0 +18.53(+1.88%)
Jun 22, 2009 1039 1049 975.55 983.47 0 -53.00(-5.11%)
Jun 19, 2009 1039 1064 1017 1036 0 +12.14(+1.19%)
Jun 18, 2009 1041 1055 998.41 1024 0 -6.41(-0.62%)
Jun 17, 2009 1032 1057 988.38 1031 0 -0.99(-0.10%)
Jun 16, 2009 1054 1078 1013 1032 0 -19.08(-1.82%)
Jun 15, 2009 1069 1082 1022 1051 0 -30.97(-2.86%)
Jun 12, 2009 1067 1101 1048 1082 0 +10.04(+0.94%)
Jun 11, 2009 1073 1102 1047 1072 0 +0.83(+0.08%)
Jun 10, 2009 1062 1101 1034 1071 0 +16.46(+1.56%)
Jun 09, 2009 1053 1070 1032 1054 0 +9.87(+0.94%)
Jun 08, 2009 1038 1062 1015 1045 0 -6.94(-0.66%)
Jun 05, 2009 1066 1080 1030 1052 0 -0.81(-0.08%)
Jun 04, 2009 1030 1064 1011 1052 0 +25.30(+2.46%)
Jun 03, 2009 1044 1058 1006 1027 0 -31.46(-2.97%)
Jun 02, 2009 1058 1077 1028 1058 0 +3.95(+0.37%)
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.