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 29, 2010 1396 1419 1362 1385 0 -7.67(-0.55%)
Jan 28, 2010 1423 1434 1367 1392 0 -21.20(-1.50%)
Jan 27, 2010 1401 1431 1377 1413 0 +15.97(+1.14%)
Jan 26, 2010 1409 1423 1385 1397 0 -13.60(-0.96%)
Jan 25, 2010 1428 1442 1395 1411 0 -2.93(-0.21%)
Jan 22, 2010 1448 1467 1406 1414 0 -42.76(-2.94%)
Jan 21, 2010 1493 1505 1437 1457 0 -32.44(-2.18%)
Jan 20, 2010 1503 1512 1466 1489 0 -25.81(-1.70%)
Jan 19, 2010 1508 1530 1493 1515 0 +3.71(+0.25%)
Jan 15, 2010 1511 1511 1511 0 -13.53(-0.89%)
Jan 14, 2010 1501 1537 1491 1525 0 +24.72(+1.65%)
Jan 13, 2010 1490 1515 1467 1500 0 +13.19(+0.89%)
Jan 12, 2010 1506 1519 1465 1487 0 -31.25(-2.06%)
Jan 11, 2010 1521 1538 1495 1518 0 +3.75(+0.25%)
Jan 08, 2010 1491 1524 1474 1514 0 +27.08(+1.82%)
Jan 07, 2010 1479 1501 1462 1487 0 +8.14(+0.55%)
Jan 06, 2010 1491 1505 1466 1479 0 -12.95(-0.87%)
Jan 05, 2010 1497 1521 1471 1492 0 -9.53(-0.63%)
Jan 04, 2010 1501 1524 1477 1502 0 +14.76(+0.99%)
Dec 31, 2009 1487 1487 1487 0 -21.54(-1.43%)
Dec 30, 2009 1512 1526 1489 1508 0 -12.56(-0.83%)
Dec 29, 2009 1528 1542 1506 1521 0 -3.80(-0.25%)
Dec 28, 2009 1532 1544 1511 1525 0 -7.59(-0.50%)
Dec 24, 2009 1533 1544 1519 1532 0 +5.51(+0.36%)
Dec 23, 2009 1520 1542 1502 1527 0 +11.64(+0.77%)
Dec 22, 2009 1499 1540 1482 1515 0 +17.86(+1.19%)
Dec 21, 2009 1476 1509 1467 1497 0 +26.20(+1.78%)
Dec 18, 2009 1468 1485 1445 1471 0 +14.42(+0.99%)
Dec 17, 2009 1462 1485 1442 1457 0 -18.77(-1.27%)
Dec 16, 2009 1465 1491 1450 1475 0 +20.64(+1.42%)
Dec 15, 2009 1452 1476 1438 1455 0 -5.90(-0.40%)
Dec 14, 2009 1458 1470 1446 1461 0 +23.57(+1.64%)
Dec 11, 2009 1438 1464 1421 1437 0 -1.27(-0.09%)
Dec 10, 2009 1446 1463 1420 1438 0 +0.46(+0.03%)
Dec 09, 2009 1445 1454 1411 1438 0 -4.76(-0.33%)
Dec 08, 2009 1435 1456 1411 1443 0 -7.71(-0.53%)
Dec 07, 2009 1450 1471 1429 1450 0 -0.78(-0.05%)
Dec 04, 2009 1423 1469 1409 1451 0 +56.23(+4.03%)
Dec 03, 2009 1411 1430 1390 1395 0 -13.67(-0.97%)
Dec 02, 2009 1383 1427 1376 1409 0 +22.65(+1.63%)
Dec 01, 2009 1378 1403 1360 1386 0 +26.17(+1.92%)
Nov 30, 2009 1342 1370 1319 1360 0 +16.08(+1.20%)
Nov 27, 2009 1324 1374 1321 1344 0 -42.74(-3.08%)
Nov 25, 2009 1387 1387 1387 0 -1.82(-0.13%)
Nov 24, 2009 1393 1401 1357 1388 0 +7.03(+0.51%)
Nov 23, 2009 1390 1415 1364 1381 0 +16.80(+1.23%)
Nov 20, 2009 1364 1387 1341 1365 0 -11.01(-0.80%)
Nov 19, 2009 1402 1413 1360 1376 0 -39.23(-2.77%)
Nov 18, 2009 1408 1429 1390 1415 0 +7.02(+0.50%)
Nov 17, 2009 1400 1420 1380 1408 0 -1.11(-0.08%)
Nov 16, 2009 1385 1423 1378 1409 0 +36.45(+2.66%)
Nov 13, 2009 1367 1396 1354 1372 0 +7.22(+0.53%)
Nov 12, 2009 1407 1420 1360 1365 0 -50.84(-3.59%)
Nov 11, 2009 1405 1436 1387 1416 0 +24.54(+1.76%)
Nov 10, 2009 1382 1413 1363 1391 0 -7.75(-0.55%)
Nov 09, 2009 1369 1412 1359 1399 0 +41.94(+3.09%)
Nov 06, 2009 1340 1376 1317 1357 0 +13.78(+1.03%)
Nov 05, 2009 1310 1356 1299 1344 0 +45.47(+3.50%)
Nov 04, 2009 1329 1343 1289 1298 0 -18.76(-1.42%)
Nov 03, 2009 1286 1327 1263 1317 0 +21.21(+1.64%)
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.