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 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%)
May 01, 2018 1813 1830 1791 1822 0 -1.91(-0.10%)
Apr 30, 2018 1832 1875 1670 1824 0 -42.44(-2.27%)
Apr 27, 2018 1855 1877 1845 1867 0 -1.22(-0.07%)
Apr 26, 2018 1845 1874 1825 1868 0 +11.56(+0.62%)
Apr 25, 2018 1854 1868 1780 1856 0 -22.65(-1.21%)
Apr 24, 2018 1874 1888 1840 1879 0 +10.53(+0.56%)
Apr 23, 2018 1856 1875 1847 1868 0 -4.82(-0.26%)
Apr 20, 2018 1874 1882 1867 1873 0 +0.06(+0.00%)
Apr 19, 2018 1853 1885 1844 1873 0 -6.94(-0.37%)
Apr 18, 2018 1872 1888 1864 1880 0 -1.96(-0.10%)
Apr 17, 2018 1878 1890 1847 1882 0 +12.61(+0.67%)
Apr 16, 2018 1844 1874 1839 1869 0 -5.76(-0.31%)
Apr 13, 2018 1879 1884 1856 1875 0 +10.01(+0.54%)
Apr 12, 2018 1852 1874 1843 1865 0 -5.58(-0.30%)
Apr 11, 2018 1882 1892 1854 1871 0 -0.40(-0.02%)
Apr 10, 2018 1873 1880 1847 1871 0 +11.18(+0.60%)
Apr 09, 2018 1856 1872 1851 1860 0 -1.07(-0.06%)
Apr 06, 2018 1887 1894 1850 1861 0 -9.95(-0.53%)
Apr 05, 2018 1890 1898 1830 1871 0 +3.45(+0.18%)
Apr 04, 2018 1839 1889 1676 1868 0 -9.36(-0.50%)
Apr 03, 2018 1868 1887 1829 1877 0 +23.17(+1.25%)
Apr 02, 2018 1842 1886 1824 1854 0 -43.12(-2.27%)
Mar 29, 2018 1897 1897 1897 1897 0 +19.89(+1.06%)
Mar 28, 2018 1869 1904 1825 1877 0 -16.49(-0.87%)
Mar 27, 2018 1850 1905 1839 1893 0 +21.05(+1.12%)
Mar 26, 2018 1846 1875 1840 1872 0 +16.97(+0.91%)
Mar 23, 2018 1845 1872 1829 1855 0 -22.42(-1.19%)
Mar 22, 2018 1854 1895 1837 1878 0 +0.71(+0.04%)
Mar 21, 2018 1865 1885 1859 1877 0 -7.69(-0.41%)
Mar 20, 2018 1885 1920 1843 1885 0 -13.07(-0.69%)
Mar 19, 2018 1897 1902 1887 1898 0 +2.53(+0.13%)
Mar 16, 2018 1948 1954 1883 1895 0 +4.16(+0.22%)
Mar 15, 2018 1890 1895 1884 1891 0 +1.53(+0.08%)
Mar 14, 2018 1936 1941 1870 1890 0 +6.31(+0.34%)
Mar 13, 2018 1884 1890 1853 1883 0 -0.77(-0.04%)
Mar 12, 2018 1878 1895 1855 1884 0 -8.36(-0.44%)
Mar 09, 2018 1891 1900 1885 1893 0 +9.12(+0.48%)
Mar 08, 2018 1890 1893 1857 1883 0 +0.63(+0.03%)
Mar 07, 2018 1894 1900 1873 1883 0 +3.92(+0.21%)
Mar 06, 2018 1843 1901 1838 1879 0 +0.69(+0.04%)
Mar 05, 2018 1848 1888 1834 1878 0 +12.81(+0.69%)
Mar 02, 2018 1861 1871 1844 1865 0 +5.67(+0.30%)
Mar 01, 2018 1893 1908 1852 1860 0 +6.10(+0.33%)
Feb 28, 2018 1864 1869 1844 1854 0 -7.18(-0.39%)
Feb 27, 2018 1870 1894 1851 1861 0 -10.93(-0.58%)
Feb 26, 2018 1868 1878 1844 1872 0 +16.53(+0.89%)
Feb 23, 2018 1857 1866 1830 1855 0 +14.01(+0.76%)
Feb 22, 2018 1896 1906 1827 1841 0 +1.83(+0.10%)
Feb 21, 2018 1837 1851 1833 1839 0 -0.52(-0.03%)
Feb 20, 2018 1838 1872 1824 1840 0 +16.57(+0.91%)
Feb 16, 2018 1823 1823 1823 1823 0 +1.67(+0.09%)
Feb 15, 2018 1836 1844 1815 1822 0 +10.05(+0.55%)
Feb 14, 2018 1806 1827 1785 1812 0 +13.58(+0.76%)
Feb 13, 2018 1791 1800 1765 1798 0 +6.08(+0.34%)
Feb 12, 2018 1803 1812 1758 1792 0 -6.33(-0.35%)
Feb 09, 2018 1784 1815 1758 1798 0 -4.55(-0.25%)
Feb 08, 2018 1818 1832 1769 1803 0 -10.14(-0.56%)
Feb 07, 2018 1812 1831 1812 1813 0 +2.67(+0.15%)
Feb 06, 2018 1767 1822 1754 1810 0 +3.56(+0.20%)
Feb 05, 2018 1825 1830 1776 1807 0 -31.95(-1.74%)
Feb 02, 2018 1836 1884 1815 1839 0 -42.58(-2.26%)
Feb 01, 2018 1886 1902 1852 1881 0 +9.26(+0.49%)
Jan 31, 2018 1852 1942 1816 1872 0 +19.45(+1.05%)
Jan 30, 2018 1853 1858 1832 1853 0 -25.00(-1.33%)
Jan 29, 2018 1875 1893 1825 1878 0 -14.99(-0.79%)
Jan 26, 2018 1892 1924 1875 1892 0 -18.14(-0.95%)
Jan 25, 2018 1907 1921 1875 1911 0 -2.96(-0.15%)
Jan 24, 2018 1914 1931 1875 1914 0 -18.76(-0.97%)
Jan 23, 2018 1933 1946 1900 1932 0 -32.35(-1.65%)
Jan 22, 2018 1963 1970 1920 1965 0 +41.99(+2.18%)
Jan 19, 2018 1895 1941 1893 1923 0 +40.93(+2.18%)
Jan 18, 2018 1925 1928 1879 1882 0 -4.19(-0.22%)
Jan 17, 2018 1892 1899 1839 1886 0 +12.74(+0.68%)
Jan 16, 2018 1898 1900 1850 1873 0 -57.50(-2.98%)
Jan 12, 2018 1931 1931 1931 1931 0 +10.73(+0.56%)
Jan 11, 2018 1930 1937 1822 1920 0 -8.29(-0.43%)
Jan 10, 2018 1927 1935 1872 1928 0 -11.75(-0.61%)
Jan 09, 2018 1911 1949 1879 1940 0 +21.75(+1.13%)
Jan 08, 2018 1922 1942 1855 1918 0 -7.20(-0.37%)
Jan 05, 2018 1930 1902 1842 1926 0 +27.10(+1.43%)
Jan 04, 2018 1928 1934 1877 1898 0 -5.35(-0.28%)
Jan 03, 2018 1904 1939 1890 1904 0 -15.25(-0.79%)
Jan 02, 2018 1883 1898 1881 1919 0 +50.64(+2.71%)
Dec 29, 2017 1868 1868 1868 1868 0 -7.39(-0.39%)
Dec 28, 2017 1864 1878 1860 1876 0 +1.89(+0.10%)
Dec 27, 2017 1870 1899 1846 1874 0 -8.14(-0.43%)
Dec 26, 2017 1867 1890 1845 1882 0 -10.49(-0.55%)
Dec 22, 2017 1929 1937 1877 1892 0 +7.38(+0.39%)
Dec 21, 2017 1897 1917 1873 1885 0 +6.05(+0.32%)
Dec 20, 2017 1873 1930 1820 1879 0 +31.38(+1.70%)
Dec 19, 2017 1830 1890 1792 1848 0 +16.21(+0.89%)
Dec 18, 2017 1831 1886 1808 1831 0 +6.56(+0.36%)
Dec 15, 2017 1854 1873 1800 1825 0 +18.13(+1.00%)
Dec 14, 2017 1775 2032 1764 1807 0 +98.91(+5.79%)
Dec 13, 2017 1676 1716 1671 1708 0 +20.88(+1.24%)
Dec 12, 2017 1658 1729 1645 1687 0 +25.67(+1.55%)
Dec 11, 2017 1647 1669 1622 1661 0 -1.27(-0.08%)
Dec 08, 2017 1674 1677 1624 1663 0 -10.73(-0.64%)
Dec 07, 2017 1644 1678 1640 1673 0 +30.09(+1.83%)
Dec 06, 2017 1640 1652 1626 1643 0 -28.82(-1.72%)
Dec 05, 2017 1677 1694 1655 1672 0 -15.29(-0.91%)
Dec 04, 2017 1695 1700 1642 1687 0 +6.15(+0.37%)
Dec 01, 2017 1639 1699 1630 1681 0 -15.79(-0.93%)
Nov 30, 2017 1660 1710 1653 1697 0 +34.62(+2.08%)
Nov 29, 2017 1648 1689 1637 1662 0 +10.80(+0.65%)
Nov 28, 2017 1632 1658 1597 1652 0 +31.15(+1.92%)
Nov 27, 2017 1631 1642 1577 1620 0 -38.29(-2.31%)
Nov 24, 2017 1647 1664 1615 1659 0 -13.07(-0.78%)
Nov 22, 2017 1654 1678 1646 1672 0 +5.06(+0.30%)
Nov 21, 2017 1671 1688 1627 1667 0 -17.86(-1.06%)
Nov 20, 2017 1689 1710 1653 1685 0 -22.07(-1.29%)
Nov 17, 2017 1669 1713 1664 1707 0 -3.36(-0.20%)
Nov 16, 2017 1676 1725 1671 1710 0 +20.47(+1.21%)
Nov 15, 2017 1707 1717 1666 1690 0 -5.08(-0.30%)
Nov 14, 2017 1675 1711 1651 1695 0 -19.01(-1.11%)
Nov 13, 2017 1692 1737 1656 1714 0 -4.80(-0.28%)
Nov 10, 2017 1694 1736 1690 1718 0 -14.31(-0.83%)
Nov 09, 2017 1705 1738 1698 1733 0 +2.05(+0.12%)
Nov 08, 2017 1729 1742 1724 1731 0 +3.76(+0.22%)
Nov 07, 2017 1706 1737 1699 1727 0 +7.65(+0.44%)
Nov 06, 2017 1695 1727 1646 1719 0 +26.09(+1.54%)
Nov 03, 2017 1689 1700 1678 1693 0 +8.88(+0.53%)
Nov 02, 2017 1685 1692 1679 1684 0 -1.00(-0.06%)
Nov 01, 2017 1699 1707 1657 1685 0 -8.76(-0.52%)
Oct 31, 2017 1671 1719 1649 1694 0 +6.47(+0.38%)
Oct 30, 2017 1662 1692 1655 1688 0 -2.08(-0.12%)
Oct 27, 2017 1691 1701 1679 1690 0 +4.07(+0.24%)
Oct 26, 2017 1691 1721 1679 1686 0 -50.87(-2.93%)
Oct 25, 2017 1734 1790 1697 1736 0 -14.18(-0.81%)
Oct 24, 2017 1770 1773 1727 1751 0 -45.57(-2.54%)
Oct 23, 2017 1767 1804 1741 1796 0 +1.82(+0.10%)
Oct 20, 2017 1804 1811 1788 1794 0 +2.31(+0.13%)
Oct 19, 2017 1792 1795 1788 1792 0 -2.16(-0.12%)
Oct 18, 2017 1768 1798 1765 1794 0 +29.78(+1.69%)
Oct 17, 2017 1780 1783 1755 1764 0 -7.50(-0.42%)
Oct 16, 2017 1783 1818 1764 1772 0 -47.88(-2.63%)
Oct 13, 2017 1819 1823 1790 1820 0 +27.40(+1.53%)
Oct 12, 2017 1815 1821 1786 1792 0 -21.48(-1.18%)
Oct 11, 2017 1833 1844 1788 1814 0 -12.34(-0.68%)
Oct 10, 2017 1828 1841 1812 1826 0 +9.12(+0.50%)
Oct 09, 2017 1804 1833 1782 1817 0 -0.19(-0.01%)
Oct 06, 2017 1788 1823 1783 1817 0 -6.98(-0.38%)
Oct 05, 2017 1816 1831 1808 1824 0 -2.54(-0.14%)
Oct 04, 2017 1780 1829 1776 1827 0 +2.26(+0.12%)
Oct 03, 2017 1805 1830 1787 1825 0 -0.21(-0.01%)
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