Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rental & Leasing Services Sector (CIX: MSECTOR761 )

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 (%)
Jan 30, 2015 4012 4057 3929 3957 0 -99.54(-2.45%)
Jan 29, 2015 4086 4112 3991 4056 0 -28.90(-0.71%)
Jan 28, 2015 4204 4214 4072 4085 0 -92.87(-2.22%)
Jan 27, 2015 4138 4213 4107 4178 0 -31.49(-0.75%)
Jan 26, 2015 4158 4237 4127 4210 0 +45.37(+1.09%)
Jan 23, 2015 4176 4231 4119 4164 0 -7.91(-0.19%)
Jan 22, 2015 4139 4187 4101 4172 0 +54.47(+1.32%)
Jan 21, 2015 4068 4156 4051 4118 0 +47.66(+1.17%)
Jan 20, 2015 4052 4105 3971 4070 0 +35.86(+0.89%)
Jan 16, 2015 4003 4078 3977 4034 0 +6.08(+0.15%)
Jan 15, 2015 4028 4060 4014 4028 0 -53.24(-1.30%)
Jan 14, 2015 4090 4133 3997 4081 0 -79.07(-1.90%)
Jan 13, 2015 4160 4160 4160 4160 0 -4.42(-0.11%)
Jan 12, 2015 4214 4226 4129 4165 0 -58.96(-1.40%)
Jan 09, 2015 4286 4307 4200 4224 0 -57.91(-1.35%)
Jan 08, 2015 4253 4326 4227 4282 0 +73.86(+1.76%)
Jan 07, 2015 4214 4252 4141 4208 0 +35.51(+0.85%)
Jan 06, 2015 4266 4290 4105 4172 0 -85.97(-2.02%)
Jan 05, 2015 4464 4478 4215 4258 0 -247.35(-5.49%)
Jan 02, 2015 4515 4538 4416 4506 0 +17.02(+0.38%)
Dec 31, 2014 4489 4489 4489 4489 0 -59.17(-1.30%)
Dec 30, 2014 4554 4617 4516 4548 0 -21.68(-0.47%)
Dec 29, 2014 4507 4591 4480 4569 0 +57.92(+1.28%)
Dec 26, 2014 4481 4536 4464 4512 0 +41.55(+0.93%)
Dec 24, 2014 4470 4470 4470 4470 0 -4.46(-0.10%)
Dec 23, 2014 4326 4507 4299 4474 0 +173.33(+4.03%)
Dec 22, 2014 4299 4341 4251 4301 0 +18.82(+0.44%)
Dec 19, 2014 4245 4317 4203 4282 0 +43.87(+1.04%)
Dec 18, 2014 4230 4301 4163 4238 0 +100.33(+2.42%)
Dec 17, 2014 4078 4167 4017 4138 0 +67.42(+1.66%)
Dec 16, 2014 4071 4225 4058 4071 0 -39.78(-0.97%)
Dec 15, 2014 4146 4189 4041 4110 0 -6.34(-0.15%)
Dec 12, 2014 4240 4259 4107 4117 0 -164.73(-3.85%)
Dec 11, 2014 4312 4372 4258 4282 0 -14.44(-0.34%)
Dec 10, 2014 4394 4427 4279 4296 0 -108.93(-2.47%)
Dec 09, 2014 4355 4422 4297 4405 0 -12.27(-0.28%)
Dec 08, 2014 4506 4538 4380 4417 0 -113.26(-2.50%)
Dec 05, 2014 4513 4564 4476 4530 0 +40.02(+0.89%)
Dec 04, 2014 4475 4519 4397 4490 0 +10.64(+0.24%)
Dec 03, 2014 4395 4511 4370 4480 0 +100.12(+2.29%)
Dec 02, 2014 4351 4440 4333 4380 0 +43.97(+1.01%)
Dec 01, 2014 4458 4478 4280 4336 0 -151.79(-3.38%)
Nov 28, 2014 4567 4596 4444 4487 0 -81.39(-1.78%)
Nov 26, 2014 4569 4569 4569 4569 0 -67.98(-1.47%)
Nov 25, 2014 4563 4656 4540 4637 0 +91.12(+2.00%)
Nov 24, 2014 4509 4582 4466 4546 0 +58.46(+1.30%)
Nov 21, 2014 4468 4557 4422 4487 0 +57.25(+1.29%)
Nov 20, 2014 4387 4461 4360 4430 0 +22.69(+0.51%)
Nov 19, 2014 4428 4455 4364 4407 0 -30.57(-0.69%)
Nov 18, 2014 4401 4497 4376 4438 0 +34.41(+0.78%)
Nov 17, 2014 4367 4446 4330 4403 0 +12.54(+0.29%)
Nov 14, 2014 4401 4440 4268 4391 0 -39.90(-0.90%)
Nov 13, 2014 4427 4475 4344 4431 0 -0.81(-0.02%)
Nov 12, 2014 4411 4468 4378 4432 0 +2.18(+0.05%)
Nov 11, 2014 4410 4468 4372 4429 0 +14.89(+0.34%)
Nov 10, 2014 4394 4438 4365 4415 0 +33.61(+0.77%)
Nov 07, 2014 4393 4430 4350 4381 0 -9.28(-0.21%)
Nov 06, 2014 4319 4408 4299 4390 0 +78.34(+1.82%)
Nov 05, 2014 4288 4354 4247 4312 0 +65.93(+1.55%)
Nov 04, 2014 4284 4339 4196 4246 0 -54.74(-1.27%)
Nov 03, 2014 4289 4359 4256 4301 0 +14.79(+0.35%)
Oct 31, 2014 4279 4319 4221 4286 0 +73.95(+1.76%)
Oct 30, 2014 4226 4314 4165 4212 0 -65.67(-1.54%)
Oct 28, 2014 4153 4286 4139 4278 0 +140.00(+3.38%)
Oct 27, 2014 4124 4166 4092 4138 0 -10.76(-0.26%)
Oct 24, 2014 4135 4172 4087 4148 0 +21.66(+0.52%)
Oct 23, 2014 4126 4184 4072 4127 0 -70.11(-1.67%)
Oct 21, 2014 4074 4247 4065 4197 0 +142.86(+3.52%)
Oct 20, 2014 3988 4066 3957 4054 0 +77.17(+1.94%)
Oct 17, 2014 4047 4120 3946 3977 0 +5.09(+0.13%)
Oct 16, 2014 3778 4027 3733 3972 0 +134.79(+3.51%)
Oct 15, 2014 3721 3877 3640 3837 0 +48.07(+1.27%)
Oct 14, 2014 3737 3869 3708 3789 0 +75.89(+2.04%)
Oct 13, 2014 3839 3888 3691 3713 0 -129.24(-3.36%)
Oct 10, 2014 3936 3970 3820 3842 0 -104.16(-2.64%)
Oct 09, 2014 4073 4105 3919 3946 0 -145.69(-3.56%)
Oct 08, 2014 4018 4111 3918 4092 0 +76.29(+1.90%)
Oct 07, 2014 4142 4160 4004 4016 0 -174.71(-4.17%)
Oct 06, 2014 4258 4282 4173 4190 0 -56.58(-1.33%)
Oct 03, 2014 4219 4299 4196 4247 0 +64.14(+1.53%)
Oct 02, 2014 4170 4226 4093 4183 0 +12.35(+0.30%)
Oct 01, 2014 4309 4330 4120 4171 0 -164.76(-3.80%)
Sep 30, 2014 4440 4471 4291 4335 0 -105.17(-2.37%)
Sep 29, 2014 4415 4473 4395 4441 0 -23.05(-0.52%)
Sep 26, 2014 4437 4484 4415 4464 0 +30.27(+0.68%)
Sep 25, 2014 4532 4539 4413 4433 0 -221.20(-4.75%)
Sep 19, 2014 4680 4717 4642 4654 0 -29.29(-0.63%)
Sep 18, 2014 4668 4702 4636 4684 0 +30.20(+0.65%)
Sep 17, 2014 4661 4710 4607 4654 0 +8.19(+0.18%)
Sep 16, 2014 4589 4663 4559 4645 0 +19.61(+0.42%)
Sep 15, 2014 4656 4684 4587 4626 0 -22.08(-0.48%)
Sep 12, 2014 4685 4706 4621 4648 0 -6.33(-0.14%)
Sep 11, 2014 4617 4678 4602 4654 0 +17.18(+0.37%)
Sep 10, 2014 4656 4684 4588 4637 0 -17.64(-0.38%)
Sep 09, 2014 4717 4732 4634 4655 0 -66.07(-1.40%)
Sep 08, 2014 4796 4816 4697 4721 0 -23.74(-0.50%)
Sep 05, 2014 4714 4750 4687 4744 0 +22.77(+0.48%)
Sep 04, 2014 4747 4792 4711 4722 0 -35.42(-0.74%)
Sep 03, 2014 4816 4835 4739 4757 0 -40.03(-0.83%)
Sep 02, 2014 4791 4843 4748 4797 0 +9.93(+0.21%)
Aug 29, 2014 4787 4787 4787 0 -32.49(-0.67%)
Aug 28, 2014 4825 4861 4778 4820 0 -45.25(-0.93%)
Aug 27, 2014 4870 4903 4830 4865 0 +3.01(+0.06%)
Aug 26, 2014 4856 4885 4831 4862 0 +11.96(+0.25%)
Aug 25, 2014 4876 4898 4819 4850 0 +2.99(+0.06%)
Aug 22, 2014 4822 4883 4791 4847 0 +24.99(+0.52%)
Aug 21, 2014 4848 4891 4779 4822 0 -1.65(-0.03%)
Aug 20, 2014 4672 4869 4653 4824 0 -35.14(-0.72%)
Aug 19, 2014 4835 4896 4819 4859 0 +33.70(+0.70%)
Aug 18, 2014 4745 4837 4730 4825 0 +108.81(+2.31%)
Aug 15, 2014 4706 4752 4613 4716 0 +35.39(+0.76%)
Aug 14, 2014 4646 4706 4632 4681 0 +42.16(+0.91%)
Aug 13, 2014 4616 4669 4593 4639 0 +33.88(+0.74%)
Aug 12, 2014 4557 4633 4521 4605 0 +39.89(+0.87%)
Aug 11, 2014 4508 4599 4494 4565 0 +86.82(+1.94%)
Aug 08, 2014 4403 4487 4372 4478 0 +79.74(+1.81%)
Aug 07, 2014 4438 4480 4370 4398 0 -15.21(-0.34%)
Aug 06, 2014 4434 4489 4382 4414 0 -41.29(-0.93%)
Aug 05, 2014 4491 4545 4424 4455 0 -10.41(-0.23%)
Aug 04, 2014 4444 4491 4400 4465 0 +42.32(+0.96%)
Aug 01, 2014 4419 4483 4362 4423 0 -16.80(-0.38%)
Jul 31, 2014 4499 4535 4381 4440 0 -230.05(-4.93%)
Jul 23, 2014 4692 4714 4638 4670 0 -8.22(-0.18%)
Jul 22, 2014 4654 4710 4633 4678 0 +44.13(+0.95%)
Jul 21, 2014 4636 4667 4598 4634 0 -20.63(-0.44%)
Jul 18, 2014 4605 4667 4589 4655 0 +60.92(+1.33%)
Jul 17, 2014 4662 4718 4571 4594 0 -40.78(-0.88%)
Jul 16, 2014 4647 4673 4610 4634 0 +8.49(+0.18%)
Jul 15, 2014 4642 4685 4596 4626 0 -21.84(-0.47%)
Jul 14, 2014 4641 4675 4605 4648 0 +45.25(+0.98%)
Jul 11, 2014 4587 4630 4553 4603 0 -5.42(-0.12%)
Jul 10, 2014 4582 4644 4541 4608 0 -28.71(-0.62%)
Jul 09, 2014 4601 4657 4582 4637 0 +40.47(+0.88%)
Jul 08, 2014 4625 4639 4550 4596 0 -39.20(-0.85%)
Jul 07, 2014 4674 4689 4607 4635 0 -61.48(-1.31%)
Jul 03, 2014 4697 4697 4697 0 +43.19(+0.93%)
Jul 02, 2014 4643 4692 4626 4654 0 +5.19(+0.11%)
Jul 01, 2014 4596 4685 4590 4648 0 +69.12(+1.51%)
Jun 30, 2014 4559 4608 4531 4579 0 +20.67(+0.45%)
Jun 27, 2014 4545 4593 4520 4559 0 -0.21(-0.00%)
Jun 26, 2014 4544 4574 4495 4559 0 +17.14(+0.38%)
Jun 25, 2014 4503 4569 4482 4542 0 +20.77(+0.46%)
Jun 24, 2014 4547 4604 4504 4521 0 -48.33(-1.06%)
Jun 23, 2014 4580 4605 4520 4569 0 -7.22(-0.16%)
Jun 20, 2014 4573 4609 4540 4577 0 +8.13(+0.18%)
Jun 19, 2014 4564 4598 4522 4568 0 +10.07(+0.22%)
Jun 18, 2014 4465 4577 4444 4558 0 +104.18(+2.34%)
Jun 17, 2014 4431 4492 4403 4454 0 -2.89(-0.06%)
Jun 16, 2014 4445 4492 4406 4457 0 +3.50(+0.08%)
Jun 13, 2014 4452 4508 4417 4454 0 -0.09(-0.00%)
Jun 12, 2014 4503 4519 4417 4454 0 -61.26(-1.36%)
Jun 11, 2014 4544 4571 4481 4515 0 -60.40(-1.32%)
Jun 10, 2014 4551 4585 4487 4575 0 -1.30(-0.03%)
Jun 06, 2014 4539 4607 4496 4577 0 -74.61(-1.60%)
Jun 05, 2014 4587 4677 4555 4651 0 +76.26(+1.67%)
Jun 04, 2014 4522 4602 4497 4575 0 +38.14(+0.84%)
Jun 03, 2014 4540 4578 4491 4537 0 -20.60(-0.45%)
Jun 02, 2014 4530 4575 4465 4557 0 +29.33(+0.65%)
May 30, 2014 4522 4549 4480 4528 0 +9.26(+0.20%)
May 29, 2014 4505 4543 4463 4519 0 +32.31(+0.72%)
May 28, 2014 4482 4525 4434 4487 0 -0.50(-0.01%)
May 27, 2014 4482 4542 4459 4487 0 +31.83(+0.71%)
May 23, 2014 4455 4455 4455 0 +28.86(+0.65%)
May 22, 2014 4374 4445 4360 4426 0 +51.05(+1.17%)
May 21, 2014 4364 4410 4335 4375 0 +24.48(+0.56%)
May 20, 2014 4388 4415 4309 4351 0 -57.14(-1.30%)
May 19, 2014 4359 4431 4342 4408 0 +42.71(+0.98%)
May 16, 2014 4338 4387 4284 4365 0 +30.73(+0.71%)
May 15, 2014 4374 4390 4260 4334 0 -58.56(-1.33%)
May 14, 2014 4426 4480 4364 4393 0 -31.49(-0.71%)
May 13, 2014 4430 4475 4381 4425 0 -4.96(-0.11%)
May 12, 2014 4344 4448 4326 4430 0 +112.69(+2.61%)
May 09, 2014 4284 4336 4242 4317 0 +27.31(+0.64%)
May 08, 2014 4349 4446 4263 4290 0 -57.92(-1.33%)
May 07, 2014 4342 4389 4253 4347 0 +44.00(+1.02%)
May 06, 2014 4362 4364 4273 4303 0 -70.28(-1.61%)
May 05, 2014 4353 4413 4292 4374 0 +5.25(+0.12%)
May 02, 2014 4355 4424 4319 4368 0 +28.93(+0.67%)
May 01, 2014 4319 4385 4264 4340 0 +26.14(+0.61%)
Apr 30, 2014 4259 4330 4211 4313 0 +38.01(+0.89%)
Apr 29, 2014 4262 4314 4208 4275 0 +33.11(+0.78%)
Apr 28, 2014 4295 4332 4164 4242 0 -35.87(-0.84%)
Apr 25, 2014 4344 4361 4249 4278 0 -88.98(-2.04%)
Apr 24, 2014 4408 4416 4296 4367 0 -0.10(-0.00%)
Apr 23, 2014 4387 4442 4331 4367 0 -15.60(-0.36%)
Apr 22, 2014 4333 4409 4303 4383 0 +68.48(+1.59%)
Apr 21, 2014 4298 4341 4246 4314 0 +21.46(+0.50%)
Apr 17, 2014 4293 4293 4293 0 +55.32(+1.31%)
Apr 16, 2014 4174 4261 4153 4238 0 +108.32(+2.62%)
Apr 15, 2014 4112 4163 4022 4129 0 +33.91(+0.83%)
Apr 14, 2014 4118 4157 4037 4095 0 +18.09(+0.44%)
Apr 11, 2014 4065 4144 4025 4077 0 -22.12(-0.54%)
Apr 10, 2014 4210 4247 4071 4099 0 -114.56(-2.72%)
Apr 09, 2014 4138 4230 4102 4214 0 +108.96(+2.65%)
Apr 08, 2014 4047 4142 4007 4105 0 +66.64(+1.65%)
Apr 07, 2014 4181 4198 3987 4038 0 -157.71(-3.76%)
Apr 04, 2014 4305 4330 4167 4196 0 -85.21(-1.99%)
Apr 03, 2014 4298 4340 4248 4281 0 -16.61(-0.39%)
Apr 02, 2014 4280 4328 4234 4298 0 +27.32(+0.64%)
Apr 01, 2014 4204 4282 4186 4271 0 +73.45(+1.75%)
Mar 31, 2014 4134 4233 4107 4197 0 +118.38(+2.90%)
Mar 28, 2014 4031 4123 4009 4079 0 +54.73(+1.36%)
Mar 27, 2014 4041 4088 3983 4024 0 -17.49(-0.43%)
Mar 26, 2014 4137 4155 4030 4041 0 -65.57(-1.60%)
Mar 25, 2014 4141 4178 4074 4107 0 -9.37(-0.23%)
Mar 24, 2014 4207 4229 4079 4116 0 -70.98(-1.70%)
Mar 21, 2014 4158 4233 4134 4187 0 -280.38(-6.28%)
Mar 20, 2014 4422 4488 4395 4468 0 +37.76(+0.85%)
Mar 19, 2014 4424 4469 4394 4430 0 +306.11(+7.42%)
Mar 18, 2014 4094 4167 4057 4124 0 +22.82(+0.56%)
Mar 17, 2014 4127 4176 4075 4101 0 +77.01(+1.91%)
Mar 14, 2014 3983 4059 3976 4024 0 +28.16(+0.70%)
Mar 13, 2014 4083 4108 3965 3996 0 -62.43(-1.54%)
Mar 12, 2014 4048 4093 4000 4058 0 -20.98(-0.51%)
Mar 11, 2014 4183 4208 4059 4079 0 -98.46(-2.36%)
Mar 10, 2014 4164 4209 4123 4178 0 +18.40(+0.44%)
Mar 07, 2014 4196 4215 4135 4159 0 -5.32(-0.13%)
Mar 06, 2014 4185 4229 4146 4165 0 -2.41(-0.06%)
Mar 05, 2014 4160 4207 4133 4167 0 +1.43(+0.03%)
Mar 04, 2014 4105 4191 4089 4166 0 +112.32(+2.77%)
Mar 03, 2014 4021 4084 3984 4053 0 -56.29(-1.37%)
Feb 28, 2014 4161 4208 4058 4110 0 -47.01(-1.13%)
Feb 27, 2014 4071 4170 4052 4157 0 +79.08(+1.94%)
Feb 26, 2014 4092 4128 4044 4078 0 -4.57(-0.11%)
Feb 25, 2014 4051 4132 4026 4082 0 +26.01(+0.64%)
Feb 24, 2014 4029 4116 4007 4056 0 +42.69(+1.06%)
Feb 21, 2014 3991 4048 3960 4013 0 +32.09(+0.81%)
Feb 20, 2014 3871 4029 3853 3981 0 +112.11(+2.90%)
Feb 19, 2014 3861 3928 3821 3869 0 +0.01(+0.00%)
Feb 18, 2014 3863 3899 3841 3869 0 +13.52(+0.35%)
Feb 14, 2014 3856 3856 3856 0 +10.68(+0.28%)
Feb 13, 2014 3798 3874 3771 3845 0 +16.61(+0.43%)
Feb 12, 2014 3884 3916 3804 3828 0 -44.82(-1.16%)
Feb 11, 2014 3803 3899 3771 3873 0 +68.49(+1.80%)
Feb 10, 2014 3830 3855 3773 3805 0 -38.30(-1.00%)
Feb 07, 2014 3830 3885 3795 3843 0 +35.23(+0.93%)
Feb 06, 2014 3722 3846 3712 3808 0 +105.18(+2.84%)
Feb 05, 2014 3715 3747 3634 3703 0 -23.16(-0.62%)
Feb 04, 2014 3663 3766 3629 3726 0 +81.31(+2.23%)
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.