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 (%)
Sep 30, 2019 3880 3910 3822 3877 0 +5.76(+0.15%)
Sep 27, 2019 3923 3958 3846 3871 0 -37.54(-0.96%)
Sep 26, 2019 3924 3947 3876 3909 0 -18.04(-0.46%)
Sep 25, 2019 3836 3952 3827 3927 0 +91.00(+2.37%)
Sep 24, 2019 3927 3954 3818 3836 0 -88.68(-2.26%)
Sep 23, 2019 3890 3964 3861 3925 0 +15.75(+0.40%)
Sep 20, 2019 3966 4001 3893 3909 0 -11.26(-0.29%)
Sep 19, 2019 3942 3973 3903 3920 0 -10.24(-0.26%)
Sep 18, 2019 3922 3967 3874 3930 0 -21.68(-0.55%)
Sep 17, 2019 3944 3988 3886 3952 0 -13.66(-0.34%)
Sep 16, 2019 3944 4029 3915 3966 0 +2.83(+0.07%)
Sep 13, 2019 3969 4038 3936 3963 0 +22.29(+0.57%)
Sep 12, 2019 3908 3982 3867 3941 0 +11.93(+0.30%)
Sep 11, 2019 3875 3947 3810 3929 0 +82.93(+2.16%)
Sep 10, 2019 3767 3861 3735 3846 0 +78.09(+2.07%)
Sep 09, 2019 3671 3784 3655 3768 0 +116.83(+3.20%)
Sep 06, 2019 3671 3703 3618 3651 0 -12.67(-0.35%)
Sep 05, 2019 3617 3702 3601 3663 0 +102.00(+2.86%)
Sep 04, 2019 3548 3588 3514 3561 0 +58.95(+1.68%)
Sep 03, 2019 3524 3549 3451 3502 0 -56.11(-1.58%)
Aug 30, 2019 3572 3608 3529 3559 0 +18.03(+0.51%)
Aug 29, 2019 3511 3580 3487 3541 0 +69.59(+2.00%)
Aug 28, 2019 3398 3502 3373 3471 0 +65.92(+1.94%)
Aug 27, 2019 3471 3492 3385 3405 0 -45.09(-1.31%)
Aug 26, 2019 3463 3478 3395 3450 0 +29.41(+0.86%)
Aug 23, 2019 3501 3529 3404 3421 0 -109.22(-3.09%)
Aug 22, 2019 3573 3597 3512 3530 0 -27.90(-0.78%)
Aug 21, 2019 3574 3592 3530 3558 0 +34.57(+0.98%)
Aug 20, 2019 3551 3563 3507 3523 0 -36.85(-1.04%)
Aug 19, 2019 3564 3601 3527 3560 0 +47.77(+1.36%)
Aug 16, 2019 3468 3538 3433 3512 0 +68.20(+1.98%)
Aug 15, 2019 3489 3504 3402 3444 0 -37.64(-1.08%)
Aug 14, 2019 3551 3574 3440 3482 0 -129.48(-3.59%)
Aug 13, 2019 3572 3703 3554 3611 0 +25.15(+0.70%)
Aug 12, 2019 3649 3669 3559 3586 0 -95.80(-2.60%)
Aug 09, 2019 3708 3735 3639 3682 0 -43.02(-1.15%)
Aug 08, 2019 3667 3749 3622 3725 0 +83.95(+2.31%)
Aug 07, 2019 3622 3691 3550 3641 0 -51.14(-1.39%)
Aug 06, 2019 3694 3731 3608 3692 0 +19.48(+0.53%)
Aug 05, 2019 3716 3732 3624 3673 0 -113.08(-2.99%)
Aug 02, 2019 3833 3864 3732 3786 0 -81.41(-2.11%)
Aug 01, 2019 3971 4008 3838 3867 0 -116.52(-2.92%)
Jul 31, 2019 4028 4071 3916 3984 0 -24.68(-0.62%)
Jul 30, 2019 3964 4048 3918 4008 0 -14.65(-0.36%)
Jul 29, 2019 4019 4062 3975 4023 0 +2.05(+0.05%)
Jul 26, 2019 4002 4055 3974 4021 0 +24.33(+0.61%)
Jul 25, 2019 4024 4048 3955 3997 0 -24.44(-0.61%)
Jul 24, 2019 3921 4039 3911 4021 0 +92.25(+2.35%)
Jul 23, 2019 3883 3955 3861 3929 0 +62.78(+1.62%)
Jul 22, 2019 3888 3925 3830 3866 0 -11.85(-0.31%)
Jul 19, 2019 3915 3958 3859 3878 0 -37.95(-0.97%)
Jul 18, 2019 3940 3988 3873 3916 0 -92.48(-2.31%)
Jul 17, 2019 4088 4101 3982 4008 0 -103.47(-2.52%)
Jul 16, 2019 4061 4148 4031 4112 0 +52.18(+1.29%)
Jul 15, 2019 4095 4115 4032 4060 0 -24.72(-0.61%)
Jul 12, 2019 4001 4107 3990 4084 0 +92.31(+2.31%)
Jul 11, 2019 3962 4008 3916 3992 0 +35.88(+0.91%)
Jul 10, 2019 3991 4011 3922 3956 0 -20.15(-0.51%)
Jul 09, 2019 3970 3998 3935 3976 0 -18.12(-0.45%)
Jul 08, 2019 3994 4040 3962 3994 0 -24.77(-0.62%)
Jul 05, 2019 3995 4032 3947 4019 0 +1.18(+0.03%)
Jul 03, 2019 4009 4040 3981 4018 0 +27.62(+0.69%)
Jul 02, 2019 4045 4056 3956 3990 0 -58.90(-1.45%)
Jul 01, 2019 4110 4150 4016 4049 0 +4.87(+0.12%)
Jun 28, 2019 4016 4090 4000 4044 0 +47.58(+1.19%)
Jun 27, 2019 3972 4020 3943 3997 0 +41.97(+1.06%)
Jun 26, 2019 3954 4001 3919 3955 0 +22.44(+0.57%)
Jun 25, 2019 3930 3967 3892 3932 0 +1.42(+0.04%)
Jun 24, 2019 3970 4009 3912 3931 0 -31.13(-0.79%)
Jun 21, 2019 3975 4020 3938 3962 0 -27.72(-0.69%)
Jun 20, 2019 3995 4032 3949 3990 0 +54.35(+1.38%)
Jun 19, 2019 3963 3983 3909 3936 0 -18.53(-0.47%)
Jun 18, 2019 3891 4005 3874 3954 0 +105.52(+2.74%)
Jun 17, 2019 3886 3916 3828 3849 0 -37.77(-0.97%)
Jun 14, 2019 3890 3918 3831 3886 0 -12.67(-0.32%)
Jun 13, 2019 3836 3915 3817 3899 0 +71.48(+1.87%)
Jun 12, 2019 3829 3863 3788 3827 0 -21.49(-0.56%)
Jun 11, 2019 3889 3915 3821 3849 0 -2.33(-0.06%)
Jun 10, 2019 3824 3898 3814 3851 0 +48.93(+1.29%)
Jun 07, 2019 3761 3829 3737 3802 0 +49.53(+1.32%)
Jun 06, 2019 3761 3791 3699 3753 0 -11.11(-0.30%)
Jun 05, 2019 3814 3835 3715 3764 0 -28.44(-0.75%)
Jun 04, 2019 3675 3803 3663 3792 0 +160.69(+4.42%)
Jun 03, 2019 3579 3661 3561 3632 0 +75.40(+2.12%)
May 31, 2019 3613 3637 3530 3556 0 -113.78(-3.10%)
May 30, 2019 3722 3769 3644 3670 0 -45.02(-1.21%)
May 29, 2019 3694 3740 3648 3715 0 -4.18(-0.11%)
May 28, 2019 3752 3806 3691 3719 0 -31.19(-0.83%)
May 24, 2019 3775 3801 3709 3750 0 +2.87(+0.08%)
May 23, 2019 3773 3797 3704 3748 0 -71.88(-1.88%)
May 22, 2019 3892 3908 3792 3819 0 -89.40(-2.29%)
May 21, 2019 3886 3942 3857 3909 0 +50.25(+1.30%)
May 20, 2019 3844 3904 3804 3859 0 -31.41(-0.81%)
May 17, 2019 3956 3986 3870 3890 0 -108.42(-2.71%)
May 16, 2019 3991 4054 3968 3998 0 +22.54(+0.57%)
May 15, 2019 3909 4007 3886 3976 0 +27.81(+0.70%)
May 14, 2019 3923 3991 3894 3948 0 +40.02(+1.02%)
May 13, 2019 3933 3971 3861 3908 0 -115.98(-2.88%)
May 10, 2019 4013 4046 3926 4024 0 -5.05(-0.13%)
May 09, 2019 3980 4053 3915 4029 0 -1.18(-0.03%)
May 08, 2019 4045 4094 4007 4030 0 -19.08(-0.47%)
May 07, 2019 4079 4126 3993 4049 0 -79.78(-1.93%)
May 06, 2019 4070 4163 4036 4129 0 -23.19(-0.56%)
May 03, 2019 4092 4193 4067 4152 0 +83.83(+2.06%)
May 02, 2019 4035 4116 3957 4069 0 +15.02(+0.37%)
May 01, 2019 4111 4147 4032 4054 0 -44.17(-1.08%)
Apr 30, 2019 4129 4143 4043 4098 0 -40.40(-0.98%)
Apr 29, 2019 4136 4174 4103 4138 0 +10.51(+0.25%)
Apr 26, 2019 4061 4138 4042 4128 0 +68.29(+1.68%)
Apr 25, 2019 4131 4151 4032 4059 0 -87.20(-2.10%)
Apr 24, 2019 4099 4188 4075 4146 0 +51.18(+1.25%)
Apr 23, 2019 4027 4122 4014 4095 0 +70.59(+1.75%)
Apr 22, 2019 4025 4073 3983 4025 0 -5.91(-0.15%)
Apr 18, 2019 4027 4084 3996 4031 0 +97.88(+2.49%)
Apr 17, 2019 3951 3984 3907 3933 0 +0.49(+0.01%)
Apr 16, 2019 3939 3964 3878 3932 0 +8.69(+0.22%)
Apr 15, 2019 3981 4003 3899 3924 0 -54.05(-1.36%)
Apr 12, 2019 3974 4039 3930 3978 0 +46.21(+1.18%)
Apr 11, 2019 3873 3962 3854 3931 0 +61.97(+1.60%)
Apr 10, 2019 3836 3886 3798 3869 0 +38.78(+1.01%)
Apr 09, 2019 3868 3883 3797 3831 0 -62.93(-1.62%)
Apr 08, 2019 3877 3917 3833 3894 0 -5.68(-0.15%)
Apr 05, 2019 3912 3952 3883 3899 0 +3.90(+0.10%)
Apr 04, 2019 3866 3915 3845 3895 0 +38.22(+0.99%)
Apr 03, 2019 3858 3901 3820 3857 0 +28.70(+0.75%)
Apr 02, 2019 3856 3888 3803 3828 0 -30.18(-0.78%)
Apr 01, 2019 3802 3882 3777 3859 0 +85.31(+2.26%)
Mar 29, 2019 3772 3816 3738 3773 0 +33.19(+0.89%)
Mar 28, 2019 3698 3776 3672 3740 0 +42.71(+1.16%)
Mar 27, 2019 3685 3736 3644 3697 0 +16.29(+0.44%)
Mar 26, 2019 3671 3714 3626 3681 0 +45.26(+1.24%)
Mar 25, 2019 3635 3699 3610 3636 0 -5.08(-0.14%)
Mar 22, 2019 3800 3805 3625 3641 0 -183.27(-4.79%)
Mar 21, 2019 3750 3847 3744 3824 0 +63.73(+1.69%)
Mar 20, 2019 3827 3847 3716 3760 0 -78.87(-2.05%)
Mar 19, 2019 3918 3938 3817 3839 0 -60.39(-1.55%)
Mar 18, 2019 3856 3928 3828 3900 0 +53.46(+1.39%)
Mar 15, 2019 3872 3908 3819 3846 0 -14.61(-0.38%)
Mar 14, 2019 3886 3911 3827 3861 0 -35.44(-0.91%)
Mar 13, 2019 3901 3951 3870 3896 0 +12.29(+0.32%)
Mar 12, 2019 3887 3920 3829 3884 0 +5.93(+0.15%)
Mar 11, 2019 3817 3884 3800 3878 0 +60.50(+1.58%)
Mar 08, 2019 3819 3853 3775 3818 0 -47.86(-1.24%)
Mar 07, 2019 3887 3909 3807 3865 0 -31.67(-0.81%)
Mar 06, 2019 3943 3964 3879 3897 0 -46.86(-1.19%)
Mar 05, 2019 3990 4021 3928 3944 0 -45.44(-1.14%)
Mar 04, 2019 4052 4086 3958 3989 0 -49.78(-1.23%)
Mar 01, 2019 4065 4116 4001 4039 0 +8.46(+0.21%)
Feb 28, 2019 4019 4064 3984 4031 0 +2.66(+0.07%)
Feb 27, 2019 3984 4069 3955 4028 0 +39.11(+0.98%)
Feb 26, 2019 3995 4043 3941 3989 0 -12.34(-0.31%)
Feb 25, 2019 4042 4084 3979 4001 0 -19.23(-0.48%)
Feb 22, 2019 4015 4060 3963 4021 0 +12.39(+0.31%)
Feb 21, 2019 4020 4061 3940 4008 0 +30.34(+0.76%)
Feb 20, 2019 3944 4003 3915 3978 0 +35.65(+0.90%)
Feb 19, 2019 3928 3977 3875 3942 0 +6.21(+0.16%)
Feb 15, 2019 3909 3979 3872 3936 0 +51.51(+1.33%)
Feb 14, 2019 3821 3909 3797 3884 0 +38.21(+0.99%)
Feb 13, 2019 3857 3896 3830 3846 0 +7.43(+0.19%)
Feb 12, 2019 3809 3875 3789 3839 0 +57.59(+1.52%)
Feb 11, 2019 3753 3802 3728 3781 0 +61.65(+1.66%)
Feb 08, 2019 3717 3779 3665 3720 0 -28.99(-0.77%)
Feb 07, 2019 3741 3789 3666 3749 0 -6.42(-0.17%)
Feb 06, 2019 3754 3806 3728 3755 0 -9.12(-0.24%)
Feb 05, 2019 3756 3807 3732 3764 0 +2.53(+0.07%)
Feb 04, 2019 3730 3783 3688 3762 0 +25.50(+0.68%)
Feb 01, 2019 3724 3771 3686 3736 0 +9.97(+0.27%)
Jan 31, 2019 3745 3770 3682 3726 0 -24.75(-0.66%)
Jan 30, 2019 3708 3764 3636 3751 0 +64.88(+1.76%)
Jan 29, 2019 3687 3732 3642 3686 0 +15.72(+0.43%)
Jan 28, 2019 3629 3708 3602 3670 0 -13.35(-0.36%)
Jan 25, 2019 3630 3709 3604 3684 0 +87.66(+2.44%)
Jan 24, 2019 3561 3632 3525 3596 0 +87.56(+2.50%)
Jan 23, 2019 3573 3596 3471 3508 0 -45.60(-1.28%)
Jan 22, 2019 3652 3680 3512 3554 0 -124.09(-3.37%)
Jan 18, 2019 3607 3709 3581 3678 0 +100.60(+2.81%)
Jan 17, 2019 3517 3607 3504 3577 0 +49.52(+1.40%)
Jan 16, 2019 3518 3569 3490 3528 0 +16.65(+0.47%)
Jan 15, 2019 3543 3567 3467 3511 0 -21.75(-0.62%)
Jan 14, 2019 3526 3583 3498 3533 0 -24.36(-0.68%)
Jan 11, 2019 3523 3585 3489 3557 0 +8.48(+0.24%)
Jan 10, 2019 3513 3584 3479 3549 0 +10.01(+0.28%)
Jan 09, 2019 3511 3570 3444 3539 0 +57.71(+1.66%)
Jan 08, 2019 3488 3530 3425 3481 0 +38.98(+1.13%)
Jan 07, 2019 3380 3477 3333 3442 0 +69.44(+2.06%)
Jan 04, 2019 3257 3401 3233 3373 0 +168.23(+5.25%)
Jan 03, 2019 3252 3281 3165 3205 0 -75.04(-2.29%)
Jan 02, 2019 3180 3319 3142 3280 0 +49.25(+1.52%)
Dec 31, 2018 3248 3272 3153 3230 0 +6.20(+0.19%)
Dec 28, 2018 3275 3306 3182 3224 0 -41.78(-1.28%)
Dec 27, 2018 3199 3277 3142 3266 0 +12.60(+0.39%)
Dec 26, 2018 3100 3262 3058 3253 0 +164.89(+5.34%)
Dec 24, 2018 3132 3197 3065 3088 0 -68.45(-2.17%)
Dec 21, 2018 3229 3272 3138 3157 0 -65.14(-2.02%)
Dec 20, 2018 3227 3300 3164 3222 0 -21.29(-0.66%)
Dec 19, 2018 3307 3409 3203 3243 0 -56.37(-1.71%)
Dec 18, 2018 3340 3412 3265 3300 0 -22.16(-0.67%)
Dec 17, 2018 3328 3418 3271 3322 0 -14.84(-0.44%)
Dec 14, 2018 3356 3422 3311 3337 0 -70.80(-2.08%)
Dec 13, 2018 3455 3495 3381 3407 0 -18.52(-0.54%)
Dec 12, 2018 3438 3505 3398 3426 0 +72.21(+2.15%)
Dec 11, 2018 3416 3461 3321 3354 0 -13.90(-0.41%)
Dec 10, 2018 3362 3413 3272 3368 0 -5.62(-0.17%)
Dec 07, 2018 3454 3498 3341 3373 0 -65.69(-1.91%)
Dec 06, 2018 3368 3466 3327 3439 0 -4.24(-0.12%)
Dec 04, 2018 3660 3673 3422 3443 0 -237.25(-6.45%)
Dec 03, 2018 3714 3769 3626 3680 0 +43.03(+1.18%)
Nov 30, 2018 3610 3671 3579 3637 0 +14.12(+0.39%)
Nov 29, 2018 3654 3696 3600 3623 0 -41.07(-1.12%)
Nov 28, 2018 3588 3677 3516 3664 0 +93.86(+2.63%)
Nov 27, 2018 3593 3628 3540 3571 0 -45.79(-1.27%)
Nov 26, 2018 3555 3660 3535 3616 0 +98.31(+2.79%)
Nov 23, 2018 3502 3584 3492 3518 0 -32.12(-0.90%)
Nov 21, 2018 3550 3550 3550 3550 0 +82.71(+2.39%)
Nov 20, 2018 3483 3545 3409 3467 0 -69.11(-1.95%)
Nov 19, 2018 3587 3627 3510 3537 0 -62.33(-1.73%)
Nov 16, 2018 3622 3662 3564 3599 0 -57.22(-1.57%)
Nov 15, 2018 3626 3698 3560 3656 0 +6.02(+0.16%)
Nov 14, 2018 3695 3743 3600 3650 0 -4.30(-0.12%)
Nov 13, 2018 3652 3734 3612 3654 0 +8.37(+0.23%)
Nov 12, 2018 3733 3763 3612 3646 0 -84.86(-2.27%)
Nov 09, 2018 3731 3781 3637 3731 0 -27.28(-0.73%)
Nov 08, 2018 3833 3865 3730 3758 0 -43.55(-1.15%)
Nov 07, 2018 3812 3887 3706 3802 0 +80.58(+2.17%)
Nov 06, 2018 3660 3751 3637 3721 0 +24.15(+0.65%)
Nov 05, 2018 3665 3745 3605 3697 0 +39.42(+1.08%)
Nov 02, 2018 3685 3731 3609 3658 0 -6.84(-0.19%)
Nov 01, 2018 3596 3712 3553 3664 0 +99.58(+2.79%)
Oct 31, 2018 3550 3684 3515 3565 0 +83.53(+2.40%)
Oct 30, 2018 3372 3513 3358 3481 0 +97.13(+2.87%)
Oct 29, 2018 3436 3504 3338 3384 0 -18.30(-0.54%)
Oct 26, 2018 3420 3464 3326 3402 0 +11.67(+0.34%)
Oct 24, 2018 3578 3611 3382 3391 0 -178.41(-5.00%)
Oct 23, 2018 3525 3627 3452 3569 0 -54.26(-1.50%)
Oct 22, 2018 3681 3720 3598 3623 0 -37.85(-1.03%)
Oct 19, 2018 3688 3760 3629 3661 0 -2.12(-0.06%)
Oct 18, 2018 3864 3886 3644 3663 0 -276.05(-7.01%)
Oct 17, 2018 3988 3998 3906 3939 0 -45.50(-1.14%)
Oct 16, 2018 3917 3999 3870 3985 0 +75.60(+1.93%)
Oct 15, 2018 3861 3947 3845 3909 0 +41.12(+1.06%)
Oct 12, 2018 3972 3981 3818 3868 0 -19.26(-0.50%)
Oct 11, 2018 3953 4031 3868 3888 0 -83.21(-2.10%)
Oct 10, 2018 4118 4134 3950 3971 0 -158.52(-3.84%)
Oct 09, 2018 4196 4216 4114 4129 0 -78.25(-1.86%)
Oct 08, 2018 4208 4251 4142 4208 0 -20.24(-0.48%)
Oct 05, 2018 4277 4312 4166 4228 0 -45.93(-1.07%)
Oct 04, 2018 4317 4355 4232 4274 0 -47.08(-1.09%)
Oct 03, 2018 4260 4363 4246 4321 0 +81.31(+1.92%)
Oct 02, 2018 4273 4314 4226 4239 0 -44.82(-1.05%)
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.