FinancialContent is the trusted provider of stock market information to the media industry.
Rental & Leasing Services Sector (CIX: MSECTOR761)
4,020.55   +12.39 (+0.31%)
Streaming Delayed Price  /  Updated: 7:52 PM EST, Feb 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2017 3863 3893 3773 3826 0 -50.41(-1.30%)
Jan 30, 2017 3875 3901 3795 3876 0 -10.66(-0.27%)
Jan 27, 2017 3857 3901 3811 3887 0 +28.39(+0.74%)
Jan 26, 2017 3836 3919 3783 3858 0 +116.93(+3.13%)
Jan 25, 2017 3720 3775 3684 3741 0 +51.57(+1.40%)
Jan 24, 2017 3611 3717 3595 3690 0 +95.25(+2.65%)
Jan 23, 2017 3580 3624 3546 3595 0 +12.90(+0.36%)
Jan 20, 2017 3569 3601 3541 3582 0 +23.52(+0.66%)
Jan 19, 2017 3598 3632 3534 3558 0 -39.48(-1.10%)
Jan 18, 2017 3539 3609 3513 3598 0 +67.81(+1.92%)
Jan 17, 2017 3553 3578 3498 3530 0 -34.08(-0.96%)
Jan 13, 2017 3564 3564 3564 3564 0 +33.33(+0.94%)
Jan 12, 2017 3576 3591 3476 3531 0 -61.99(-1.73%)
Jan 11, 2017 3570 3611 3539 3593 0 +25.29(+0.71%)
Jan 10, 2017 3523 3601 3515 3567 0 +54.59(+1.55%)
Jan 09, 2017 3567 3580 3499 3513 0 -71.07(-1.98%)
Jan 06, 2017 3593 3626 3553 3584 0 -5.24(-0.15%)
Jan 05, 2017 3610 3652 3543 3589 0 -26.89(-0.74%)
Jan 04, 2017 3590 3640 3557 3616 0 +33.39(+0.93%)
Jan 03, 2017 3567 3624 3514 3583 0 +59.08(+1.68%)
Dec 30, 2016 3523 3523 3523 3523 0 -32.33(-0.91%)
Dec 29, 2016 3553 3595 3526 3556 0 +11.23(+0.32%)
Dec 28, 2016 3602 3624 3521 3545 0 -55.40(-1.54%)
Dec 27, 2016 3607 3639 3584 3600 0 +1.58(+0.04%)
Dec 23, 2016 3598 3598 3598 3598 0 +28.31(+0.79%)
Dec 22, 2016 3628 3646 3550 3570 0 -62.93(-1.73%)
Dec 21, 2016 3633 3669 3599 3633 0 +1.14(+0.03%)
Dec 20, 2016 3603 3656 3585 3632 0 +45.50(+1.27%)
Dec 19, 2016 3571 3623 3547 3586 0 +21.39(+0.60%)
Dec 16, 2016 3576 3612 3537 3565 0 -4.84(-0.14%)
Dec 15, 2016 3537 3609 3509 3570 0 +28.41(+0.80%)
Dec 14, 2016 3585 3622 3524 3541 0 -58.61(-1.63%)
Dec 13, 2016 3612 3635 3546 3600 0 -9.26(-0.26%)
Dec 12, 2016 3675 3685 3553 3609 0 -61.95(-1.69%)
Dec 09, 2016 3687 3720 3635 3671 0 -10.94(-0.30%)
Dec 08, 2016 3684 3720 3622 3682 0 +6.07(+0.17%)
Dec 07, 2016 3598 3696 3578 3676 0 +79.66(+2.22%)
Dec 06, 2016 3522 3611 3494 3596 0 +57.11(+1.61%)
Dec 05, 2016 3529 3572 3509 3539 0 +33.50(+0.96%)
Dec 02, 2016 3497 3539 3469 3506 0 -0.37(-0.01%)
Dec 01, 2016 3450 3541 3426 3506 0 +69.16(+2.01%)
Nov 30, 2016 3426 3480 3394 3437 0 +54.22(+1.60%)
Nov 29, 2016 3371 3423 3348 3383 0 -10.78(-0.32%)
Nov 28, 2016 3447 3466 3362 3394 0 -66.02(-1.91%)
Nov 25, 2016 3447 3470 3424 3460 0 +16.47(+0.48%)
Nov 23, 2016 3443 3443 3443 3443 0 +53.05(+1.56%)
Nov 22, 2016 3382 3408 3346 3390 0 +24.02(+0.71%)
Nov 21, 2016 3353 3395 3321 3366 0 +41.30(+1.24%)
Nov 18, 2016 3348 3364 3302 3325 0 -17.34(-0.52%)
Nov 17, 2016 3335 3369 3294 3342 0 +11.41(+0.34%)
Nov 16, 2016 3337 3382 3296 3331 0 -49.73(-1.47%)
Nov 15, 2016 3334 3396 3283 3380 0 +19.70(+0.59%)
Nov 14, 2016 3307 3417 3281 3361 0 +79.66(+2.43%)
Nov 11, 2016 3214 3307 3186 3281 0 +54.90(+1.70%)
Nov 10, 2016 3205 3297 3146 3226 0 +36.79(+1.15%)
Nov 09, 2016 3042 3212 3016 3189 0 +199.55(+6.67%)
Nov 08, 2016 2938 3011 2872 2990 0 -17.51(-0.58%)
Nov 07, 2016 2970 3029 2952 3007 0 +93.28(+3.20%)
Nov 04, 2016 2892 2960 2866 2914 0 +25.14(+0.87%)
Nov 03, 2016 2835 2921 2814 2889 0 +66.48(+2.36%)
Nov 02, 2016 2834 2881 2795 2822 0 -19.10(-0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More