Financial News

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, 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%)
Jun 01, 2009 1016 1069 1001 1055 0 +57.75(+5.79%)
May 29, 2009 976.85 1010 957.32 996.79 0 +24.44(+2.51%)
May 28, 2009 986.14 999.76 947.95 972.35 0 -10.91(-1.11%)
May 27, 2009 1008 1029 970.39 983.26 0 -21.96(-2.18%)
May 26, 2009 966.96 1032 945.45 1005 0 +31.32(+3.22%)
May 25, 2009 980.93 1001 955.84 973.90 0 +0.00(+0.00%)
May 22, 2009 980.93 1001 955.84 973.90 0 +0.89(+0.09%)
May 21, 2009 991.41 1008 949.38 973.01 0 -28.73(-2.87%)
May 20, 2009 1029 1061 988.80 1002 0 -15.08(-1.48%)
May 19, 2009 1000 1048 972.96 1017 0 +18.36(+1.84%)
May 18, 2009 951.76 1009 944.91 998.46 0 +56.78(+6.03%)
May 15, 2009 948.53 976.14 922.13 941.67 0 -12.59(-1.32%)
May 14, 2009 920.28 974.41 902.77 954.26 0 +34.06(+3.70%)
May 13, 2009 948.76 968.85 904.58 920.20 0 -54.34(-5.58%)
May 12, 2009 1010 1026 943.90 974.54 0 -25.62(-2.56%)
May 11, 2009 1013 1036 972.01 1000 0 -40.51(-3.89%)
May 08, 2009 1008 1056 981.88 1041 0 +56.93(+5.79%)
May 07, 2009 1034 1062 954.61 983.75 0 -23.80(-2.36%)
May 06, 2009 1002 1034 966.99 1008 0 +22.50(+2.28%)
May 05, 2009 983.62 1017 953.84 985.05 0 -4.76(-0.48%)
May 04, 2009 956.81 999.69 944.33 989.81 0 +72.62(+7.92%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback