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 (%)
Sep 30, 2011 1413 1426 1373 1379 0 -52.87(-3.69%)
Sep 29, 2011 1440 1454 1406 1432 0 +9.55(+0.67%)
Sep 28, 2011 1452 1466 1416 1423 0 -39.17(-2.68%)
Sep 27, 2011 1472 1502 1450 1462 0 +21.11(+1.47%)
Sep 26, 2011 1426 1449 1396 1441 0 +22.18(+1.56%)
Sep 23, 2011 1385 1437 1378 1418 0 +24.91(+1.79%)
Sep 22, 2011 1403 1433 1370 1394 0 -52.60(-3.64%)
Sep 21, 2011 1494 1511 1443 1446 0 -59.63(-3.96%)
Sep 20, 2011 1520 1541 1495 1506 0 -17.88(-1.17%)
Sep 19, 2011 1513 1541 1494 1524 0 -23.68(-1.53%)
Sep 16, 2011 1554 1572 1528 1547 0 -1.88(-0.12%)
Sep 15, 2011 1536 1557 1519 1549 0 +26.60(+1.75%)
Sep 14, 2011 1502 1538 1482 1523 0 +24.71(+1.65%)
Sep 13, 2011 1493 1516 1476 1498 0 +9.22(+0.62%)
Sep 12, 2011 1473 1507 1446 1489 0 -6.78(-0.45%)
Sep 09, 2011 1516 1537 1475 1495 0 -47.98(-3.11%)
Sep 08, 2011 1554 1581 1524 1543 0 -26.22(-1.67%)
Sep 07, 2011 1523 1579 1515 1570 0 +64.40(+4.28%)
Sep 06, 2011 1469 1516 1471 1505 0 -19.36(-1.27%)
Sep 02, 2011 1525 1525 1525 0 -40.91(-2.61%)
Sep 01, 2011 1579 1611 1556 1566 0 -23.91(-1.50%)
Aug 31, 2011 1582 1616 1565 1589 0 +12.56(+0.80%)
Aug 30, 2011 1552 1596 1552 1577 0 -9.43(-0.59%)
Aug 29, 2011 1550 1593 1542 1586 0 +55.34(+3.61%)
Aug 26, 2011 1476 1550 1484 1531 0 +18.15(+1.20%)
Aug 25, 2011 1568 1583 1499 1513 0 -44.79(-2.88%)
Aug 24, 2011 1530 1574 1521 1558 0 +12.33(+0.80%)
Aug 23, 2011 1495 1557 1488 1545 0 +43.78(+2.92%)
Aug 22, 2011 1523 1542 1480 1502 0 +3.07(+0.20%)
Aug 19, 2011 1522 1556 1488 1498 0 -41.84(-2.72%)
Aug 18, 2011 1577 1593 1519 1540 0 -80.72(-4.98%)
Aug 17, 2011 1615 1647 1602 1621 0 +1.51(+0.09%)
Aug 16, 2011 1624 1648 1601 1620 0 -26.48(-1.61%)
Aug 15, 2011 1615 1651 1605 1646 0 +51.18(+3.21%)
Aug 12, 2011 1615 1638 1579 1595 0 -8.00(-0.50%)
Aug 11, 2011 1550 1633 1528 1603 0 +59.89(+3.88%)
Aug 10, 2011 1546 1599 1503 1543 0 -30.01(-1.91%)
Aug 09, 2011 1537 1586 1459 1573 0 +100.60(+6.83%)
Aug 08, 2011 1538 1587 1458 1472 0 -139.33(-8.65%)
Aug 05, 2011 1656 1687 1578 1612 0 -29.51(-1.80%)
Aug 04, 2011 1709 1729 1630 1641 0 -94.00(-5.42%)
Aug 03, 2011 1750 1773 1704 1735 0 -22.51(-1.28%)
Aug 02, 2011 1785 1816 1748 1758 0 -41.75(-2.32%)
Aug 01, 2011 1819 1842 1783 1799 0 -6.17(-0.34%)
Jul 29, 2011 1771 1821 1736 1806 0 +13.67(+0.76%)
Jul 28, 2011 1811 1834 1774 1792 0 -35.15(-1.92%)
Jul 27, 2011 1855 1870 1802 1827 0 -41.53(-2.22%)
Jul 26, 2011 1868 1886 1847 1869 0 -9.29(-0.49%)
Jul 25, 2011 1861 1900 1862 1878 0 -19.05(-1.00%)
Jul 22, 2011 1883 1905 1881 1897 0 +10.52(+0.56%)
Jul 21, 2011 1880 1906 1867 1886 0 +15.38(+0.82%)
Jul 20, 2011 1855 1888 1850 1871 0 +7.41(+0.40%)
Jul 19, 2011 1844 1873 1839 1864 0 +25.69(+1.40%)
Jul 18, 2011 1846 1864 1808 1838 0 -28.40(-1.52%)
Jul 15, 2011 1861 1882 1837 1866 0 +10.93(+0.59%)
Jul 14, 2011 1875 1899 1840 1855 0 -23.43(-1.25%)
Jul 13, 2011 1872 1909 1862 1879 0 +3.32(+0.18%)
Jul 12, 2011 1863 1901 1857 1876 0 -2.00(-0.11%)
Jul 11, 2011 1896 1916 1863 1878 0 -50.73(-2.63%)
Jul 08, 2011 1908 1940 1904 1928 0 -16.94(-0.87%)
Jul 07, 2011 1922 1961 1925 1945 0 +22.90(+1.19%)
Jul 06, 2011 1907 1939 1895 1922 0 +10.12(+0.53%)
Jul 05, 2011 1908 1932 1889 1912 0 -2.70(-0.14%)
Jul 01, 2011 1915 1915 1915 0 +23.70(+1.25%)
Jun 30, 2011 1874 1907 1873 1891 0 +6.83(+0.36%)
Jun 29, 2011 1861 1899 1848 1884 0 +18.39(+0.99%)
Jun 28, 2011 1840 1875 1827 1866 0 +23.11(+1.25%)
Jun 27, 2011 1814 1854 1813 1843 0 +19.23(+1.05%)
Jun 24, 2011 1833 1859 1805 1824 0 -18.75(-1.02%)
Jun 23, 2011 1827 1857 1802 1842 0 -11.98(-0.65%)
Jun 22, 2011 1845 1883 1833 1854 0 -0.03(-0.00%)
Jun 21, 2011 1835 1872 1823 1854 0 +25.68(+1.40%)
Jun 20, 2011 1823 1834 1816 1829 0 +12.89(+0.71%)
Jun 17, 2011 1809 1835 1790 1816 0 +14.86(+0.83%)
Jun 16, 2011 1794 1825 1775 1801 0 +2.89(+0.16%)
Jun 15, 2011 1830 1845 1781 1798 0 -48.19(-2.61%)
Jun 14, 2011 1830 1863 1819 1846 0 +23.40(+1.28%)
Jun 13, 2011 1830 1857 1807 1823 0 -9.00(-0.49%)
Jun 10, 2011 1854 1875 1815 1832 0 -39.89(-2.13%)
Jun 09, 2011 1858 1889 1845 1872 0 +14.83(+0.80%)
Jun 08, 2011 1871 1896 1839 1857 0 -31.71(-1.68%)
Jun 07, 2011 1864 1915 1858 1889 0 +22.10(+1.18%)
Jun 06, 2011 1902 1918 1859 1867 0 -39.97(-2.10%)
Jun 03, 2011 1900 1929 1885 1906 0 +13.19(+0.70%)
May 24, 2011 1892 1916 1878 1893 0 -1.26(-0.07%)
May 23, 2011 1889 1919 1885 1895 0 -38.49(-1.99%)
May 20, 2011 1939 1955 1922 1933 0 -14.56(-0.75%)
May 19, 2011 1918 1960 1925 1948 0 +7.93(+0.41%)
May 18, 2011 1883 1949 1900 1940 0 +26.70(+1.40%)
May 17, 2011 1904 1934 1892 1913 0 -11.42(-0.59%)
May 16, 2011 1921 1956 1900 1924 0 -7.87(-0.41%)
May 13, 2011 1950 1968 1923 1932 0 -22.23(-1.14%)
May 12, 2011 1945 1967 1929 1954 0 -8.51(-0.43%)
May 11, 2011 1990 2004 1946 1963 0 -34.78(-1.74%)
May 10, 2011 1955 2009 1970 1998 0 +23.78(+1.20%)
May 09, 2011 1930 1985 1940 1974 0 +23.29(+1.19%)
May 06, 2011 1952 1987 1940 1951 0 -0.76(-0.04%)
May 05, 2011 1915 1975 1922 1951 0 -4.23(-0.22%)
May 04, 2011 1952 1980 1938 1956 0 -18.36(-0.93%)
May 03, 2011 1974 2007 1950 1974 0 -22.34(-1.12%)
May 02, 2011 1993 2000 1989 1996 0 -0.83(-0.04%)
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%)
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