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 31, 2014 3808 3870 3786 3812 0 -46.64(-1.21%)
Jan 30, 2014 3849 3893 3806 3859 0 +51.32(+1.35%)
Jan 29, 2014 3833 3869 3786 3808 0 -65.04(-1.68%)
Jan 28, 2014 3826 3897 3804 3873 0 +29.25(+0.76%)
Jan 27, 2014 3873 3934 3771 3844 0 -47.42(-1.22%)
Jan 24, 2014 3980 4002 3835 3891 0 -116.66(-2.91%)
Jan 23, 2014 3985 4061 3925 4008 0 +10.12(+0.25%)
Jan 22, 2014 3975 4017 3940 3998 0 +27.03(+0.68%)
Jan 21, 2014 3981 4011 3920 3971 0 +11.93(+0.30%)
Jan 17, 2014 3959 3959 3959 0 -10.27(-0.26%)
Jan 16, 2014 3970 3996 3929 3969 0 +8.41(+0.21%)
Jan 15, 2014 3946 4002 3908 3960 0 +21.85(+0.55%)
Jan 14, 2014 3914 3957 3893 3939 0 +40.66(+1.04%)
Jan 13, 2014 3963 3995 3878 3898 0 -69.90(-1.76%)
Jan 10, 2014 3955 3998 3924 3968 0 +23.87(+0.61%)
Jan 09, 2014 3973 3995 3909 3944 0 -18.90(-0.48%)
Jan 08, 2014 3972 4006 3918 3963 0 -12.53(-0.32%)
Jan 07, 2014 4000 4037 3950 3975 0 -14.11(-0.35%)
Jan 06, 2014 4043 4065 3969 3990 0 -36.27(-0.90%)
Jan 03, 2014 4025 4106 3999 4026 0 +7.28(+0.18%)
Jan 02, 2014 4039 4079 3955 4018 0 -37.94(-0.94%)
Dec 31, 2013 4056 4056 4056 0 +130.55(+3.33%)
Dec 30, 2013 3932 3954 3904 3926 0 -7.36(-0.19%)
Dec 27, 2013 3953 3969 3910 3933 0 -9.82(-0.25%)
Dec 26, 2013 3925 3976 3908 3943 0 +28.71(+0.73%)
Dec 24, 2013 3914 3914 3914 0 +1.20(+0.03%)
Dec 23, 2013 3902 3950 3880 3913 0 +34.07(+0.88%)
Dec 20, 2013 3817 3899 3799 3879 0 +62.99(+1.65%)
Dec 19, 2013 3831 3873 3796 3816 0 -22.74(-0.59%)
Dec 18, 2013 3794 3851 3734 3839 0 +66.88(+1.77%)
Dec 17, 2013 3771 3797 3720 3772 0 +8.59(+0.23%)
Dec 16, 2013 3726 3781 3707 3763 0 +59.90(+1.62%)
Dec 13, 2013 3693 3743 3669 3703 0 +13.72(+0.37%)
Dec 12, 2013 3679 3726 3650 3690 0 +7.22(+0.20%)
Dec 11, 2013 3751 3769 3666 3683 0 -59.76(-1.60%)
Dec 10, 2013 3745 3797 3725 3742 0 -0.48(-0.01%)
Dec 09, 2013 3712 3767 3688 3743 0 +23.18(+0.62%)
Dec 06, 2013 3705 3746 3683 3720 0 +48.26(+1.31%)
Dec 05, 2013 3661 3704 3636 3671 0 +4.68(+0.13%)
Dec 04, 2013 3667 3712 3627 3667 0 -18.92(-0.51%)
Dec 03, 2013 3711 3773 3667 3686 0 -44.51(-1.19%)
Dec 02, 2013 3730 3784 3685 3730 0 +0.24(+0.01%)
Nov 29, 2013 3724 3759 3703 3730 0 +13.05(+0.35%)
Nov 27, 2013 3717 3717 3717 0 +6.89(+0.19%)
Nov 26, 2013 3699 3742 3667 3710 0 +5.87(+0.16%)
Nov 25, 2013 3711 3740 3675 3704 0 +1.14(+0.03%)
Nov 22, 2013 3657 3717 3637 3703 0 +48.05(+1.31%)
Nov 21, 2013 3616 3674 3600 3655 0 +57.04(+1.59%)
Nov 20, 2013 3623 3670 3582 3598 0 -17.51(-0.48%)
Nov 19, 2013 3642 3669 3587 3615 0 -27.74(-0.76%)
Nov 18, 2013 3664 3715 3623 3643 0 -17.97(-0.49%)
Nov 15, 2013 3627 3678 3608 3661 0 +16.44(+0.45%)
Nov 14, 2013 3600 3661 3573 3645 0 +77.42(+2.17%)
Nov 12, 2013 3523 3586 3502 3567 0 +15.95(+0.45%)
Nov 11, 2013 3491 3574 3472 3551 0 +65.24(+1.87%)
Nov 08, 2013 3436 3498 3419 3486 0 +47.50(+1.38%)
Nov 07, 2013 3488 3535 3401 3438 0 -39.67(-1.14%)
Nov 06, 2013 3477 3511 3431 3478 0 +25.94(+0.75%)
Nov 05, 2013 3544 3580 3370 3452 0 -133.31(-3.72%)
Nov 04, 2013 3511 3607 3497 3586 0 +83.14(+2.37%)
Nov 01, 2013 3515 3558 3473 3502 0 -6.43(-0.18%)
Oct 31, 2013 3468 3558 3440 3509 0 +53.84(+1.56%)
Oct 30, 2013 3526 3542 3425 3455 0 -77.31(-2.19%)
Oct 29, 2013 3562 3577 3495 3532 0 -32.16(-0.90%)
Oct 28, 2013 3550 3593 3525 3564 0 +13.33(+0.38%)
Oct 25, 2013 3565 3585 3514 3551 0 -4.58(-0.13%)
Oct 24, 2013 3519 3584 3486 3556 0 +39.89(+1.13%)
Oct 23, 2013 3484 3536 3474 3516 0 +11.67(+0.33%)
Oct 22, 2013 3508 3555 3461 3504 0 -1.41(-0.04%)
Oct 21, 2013 3506 3538 3467 3506 0 -2.18(-0.06%)
Oct 18, 2013 3497 3541 3460 3508 0 +33.09(+0.95%)
Oct 17, 2013 3417 3493 3384 3475 0 +47.81(+1.40%)
Oct 16, 2013 3401 3467 3367 3427 0 +50.57(+1.50%)
Oct 15, 2013 3410 3432 3352 3376 0 -36.13(-1.06%)
Oct 14, 2013 3376 3433 3354 3412 0 +6.72(+0.20%)
Oct 11, 2013 3333 3418 3318 3406 0 +67.33(+2.02%)
Oct 10, 2013 3298 3361 3290 3338 0 +86.41(+2.66%)
Oct 09, 2013 3275 3294 3209 3252 0 -1.12(-0.03%)
Oct 08, 2013 3339 3359 3242 3253 0 -85.23(-2.55%)
Oct 07, 2013 3372 3400 3332 3338 0 -69.31(-2.03%)
Oct 04, 2013 3341 3423 3325 3408 0 +65.19(+1.95%)
Oct 03, 2013 3358 3383 3296 3342 0 -25.89(-0.77%)
Oct 02, 2013 3313 3389 3296 3368 0 +22.84(+0.68%)
Oct 01, 2013 3321 3391 3292 3345 0 +18.39(+0.55%)
Sep 27, 2013 3278 3349 3251 3327 0 +28.51(+0.86%)
Sep 26, 2013 3346 3392 3252 3299 0 -165.92(-4.79%)
Sep 25, 2013 3490 3518 3442 3464 0 -10.38(-0.30%)
Sep 24, 2013 3455 3516 3432 3475 0 +16.06(+0.46%)
Sep 23, 2013 3477 3494 3419 3459 0 -16.25(-0.47%)
Sep 20, 2013 3531 3547 3461 3475 0 -46.35(-1.32%)
Sep 19, 2013 3531 3565 3497 3521 0 -3.14(-0.09%)
Sep 18, 2013 3515 3573 3462 3525 0 +5.01(+0.14%)
Sep 17, 2013 3479 3537 3458 3520 0 +43.70(+1.26%)
Sep 16, 2013 3496 3519 3431 3476 0 +28.67(+0.83%)
Sep 13, 2013 3437 3474 3412 3447 0 +14.37(+0.42%)
Sep 12, 2013 3423 3455 3390 3433 0 +10.99(+0.32%)
Sep 11, 2013 3409 3463 3347 3422 0 +0.00(+0.00%)
Sep 10, 2013 3392 3441 3371 3422 0 +49.53(+1.47%)
Sep 09, 2013 3321 3395 3318 3372 0 +58.71(+1.77%)
Sep 06, 2013 3354 3367 3272 3314 0 -20.35(-0.61%)
Sep 05, 2013 3299 3359 3277 3334 0 +30.74(+0.93%)
Sep 04, 2013 3267 3319 3250 3303 0 +34.84(+1.07%)
Sep 03, 2013 3272 3317 3235 3268 0 +43.26(+1.34%)
Aug 30, 2013 3225 3225 3225 0 -54.36(-1.66%)
Aug 29, 2013 3252 3325 3244 3279 0 +28.23(+0.87%)
Aug 28, 2013 3247 3282 3213 3251 0 -0.90(-0.03%)
Aug 27, 2013 3314 3328 3233 3252 0 -100.54(-3.00%)
Aug 26, 2013 3359 3401 3334 3353 0 -5.77(-0.17%)
Aug 23, 2013 3363 3381 3326 3358 0 +3.97(+0.12%)
Aug 22, 2013 3308 3376 3298 3354 0 +56.45(+1.71%)
Aug 21, 2013 3315 3343 3278 3298 0 -24.95(-0.75%)
Aug 20, 2013 3260 3337 3244 3323 0 +67.54(+2.07%)
Aug 19, 2013 3277 3301 3242 3255 0 -26.75(-0.82%)
Aug 16, 2013 3277 3326 3259 3282 0 -4.31(-0.13%)
Aug 15, 2013 3293 3314 3239 3286 0 -39.18(-1.18%)
Aug 14, 2013 3345 3374 3306 3326 0 -14.59(-0.44%)
Aug 13, 2013 3339 3366 3285 3340 0 +7.38(+0.22%)
Aug 12, 2013 3322 3364 3296 3333 0 -3.50(-0.10%)
Aug 09, 2013 3349 3378 3310 3336 0 -16.95(-0.51%)
Aug 08, 2013 3355 3397 3315 3353 0 +35.58(+1.07%)
Aug 07, 2013 3326 3373 3270 3318 0 -30.80(-0.92%)
Aug 06, 2013 3413 3435 3319 3348 0 -66.85(-1.96%)
Aug 05, 2013 3427 3455 3387 3415 0 -17.84(-0.52%)
Aug 02, 2013 3431 3451 3382 3433 0 -7.29(-0.21%)
Aug 01, 2013 3398 3456 3354 3440 0 +37.14(+1.09%)
Jul 31, 2013 3354 3436 3340 3403 0 +63.40(+1.90%)
Jul 30, 2013 3390 3419 3311 3340 0 -24.94(-0.74%)
Jul 29, 2013 3364 3406 3309 3365 0 -40.55(-1.19%)
Jul 26, 2013 3410 3436 3347 3405 0 -29.42(-0.86%)
Jul 25, 2013 3432 3467 3396 3435 0 -4.16(-0.12%)
Jul 24, 2013 3495 3521 3419 3439 0 -38.76(-1.11%)
Jul 23, 2013 3511 3531 3453 3478 0 -19.45(-0.56%)
Jul 22, 2013 3507 3530 3474 3497 0 -1.42(-0.04%)
Jul 19, 2013 3506 3524 3463 3499 0 -14.50(-0.41%)
Jul 18, 2013 3486 3543 3470 3513 0 +35.95(+1.03%)
Jul 17, 2013 3429 3505 3401 3477 0 +84.19(+2.48%)
Jul 16, 2013 3438 3461 3363 3393 0 -45.26(-1.32%)
Jul 15, 2013 3473 3490 3419 3438 0 -29.89(-0.86%)
Jul 12, 2013 3452 3489 3427 3468 0 +11.79(+0.34%)
Jul 11, 2013 3456 3490 3404 3456 0 +51.42(+1.51%)
Jul 10, 2013 3416 3447 3363 3405 0 -10.64(-0.31%)
Jul 09, 2013 3411 3447 3382 3416 0 +23.76(+0.70%)
Jul 08, 2013 3394 3430 3361 3392 0 +8.42(+0.25%)
Jul 05, 2013 3363 3407 3324 3383 0 +66.74(+2.01%)
Jul 03, 2013 3317 3317 3317 0 +4.04(+0.12%)
Jul 02, 2013 3330 3379 3283 3313 0 -20.37(-0.61%)
Jul 01, 2013 3306 3369 3282 3333 0 +46.49(+1.41%)
Jun 28, 2013 3297 3331 3263 3286 0 +49.29(+1.52%)
Jun 26, 2013 3228 3275 3202 3237 0 +35.66(+1.11%)
Jun 25, 2013 3173 3239 3151 3202 0 +71.37(+2.28%)
Jun 24, 2013 3157 3190 3060 3130 0 -68.47(-2.14%)
Jun 21, 2013 3277 3302 3147 3199 0 -59.48(-1.83%)
Jun 20, 2013 3302 3339 3227 3258 0 -90.26(-2.70%)
Jun 19, 2013 3379 3412 3338 3348 0 -30.60(-0.91%)
Jun 18, 2013 3322 3397 3304 3379 0 +61.37(+1.85%)
Jun 17, 2013 3343 3366 3286 3318 0 -2.17(-0.07%)
Jun 14, 2013 3369 3399 3294 3320 0 -48.12(-1.43%)
Jun 13, 2013 3309 3381 3293 3368 0 +53.44(+1.61%)
Jun 12, 2013 3401 3423 3295 3314 0 -61.29(-1.82%)
Jun 11, 2013 3382 3436 3337 3376 0 -50.44(-1.47%)
Jun 10, 2013 3425 3459 3381 3426 0 +19.68(+0.58%)
Jun 07, 2013 3359 3448 3329 3407 0 +80.77(+2.43%)
Jun 06, 2013 3313 3363 3246 3326 0 +18.69(+0.57%)
Jun 05, 2013 3383 3403 3276 3307 0 -95.11(-2.80%)
Jun 04, 2013 3439 3496 3359 3402 0 -30.63(-0.89%)
Jun 03, 2013 3459 3483 3355 3433 0 -20.84(-0.60%)
May 31, 2013 3450 3511 3410 3454 0 -22.61(-0.65%)
May 30, 2013 3470 3504 3442 3476 0 +11.80(+0.34%)
May 29, 2013 3471 3496 3421 3464 0 -36.77(-1.05%)
May 28, 2013 3452 3544 3450 3501 0 +96.30(+2.83%)
May 24, 2013 3405 3405 3405 0 -3.93(-0.12%)
May 23, 2013 3367 3442 3331 3409 0 -8.15(-0.24%)
May 22, 2013 3462 3506 3384 3417 0 -42.61(-1.23%)
May 21, 2013 3473 3495 3432 3460 0 -6.16(-0.18%)
May 20, 2013 3470 3514 3433 3466 0 -5.15(-0.15%)
May 17, 2013 3416 3479 3404 3471 0 +74.72(+2.20%)
May 16, 2013 3423 3451 3384 3396 0 -31.42(-0.92%)
May 15, 2013 3409 3447 3380 3428 0 +73.23(+2.18%)
May 13, 2013 3386 3405 3332 3354 0 -35.75(-1.05%)
May 10, 2013 3368 3403 3351 3390 0 +27.31(+0.81%)
May 09, 2013 3384 3407 3328 3363 0 -23.30(-0.69%)
May 08, 2013 3390 3410 3350 3386 0 -2.46(-0.07%)
May 07, 2013 3362 3413 3330 3389 0 +29.90(+0.89%)
May 06, 2013 3297 3383 3282 3359 0 +64.68(+1.96%)
May 03, 2013 3236 3320 3195 3294 0 +99.57(+3.12%)
May 02, 2013 3150 3222 3124 3194 0 +266.67(+9.11%)
May 01, 2013 2801 3009 2917 2928 0 -81.04(-2.69%)
Apr 30, 2013 2808 3045 2959 3009 0 +14.05(+0.47%)
Apr 29, 2013 2802 3030 2964 2995 0 +5.09(+0.17%)
Apr 26, 2013 2947 3007 2945 2990 0 +31.65(+1.07%)
Apr 25, 2013 2778 3012 2914 2958 0 -7.67(-0.26%)
Apr 24, 2013 2759 2994 2924 2966 0 +21.09(+0.72%)
Apr 23, 2013 2761 2996 2901 2945 0 -7.72(-0.26%)
Apr 22, 2013 2783 2997 2912 2952 0 -20.45(-0.69%)
Apr 19, 2013 2727 2990 2899 2973 0 +58.95(+2.02%)
Apr 18, 2013 2732 2950 2876 2914 0 -11.10(-0.38%)
Apr 17, 2013 2751 2987 2885 2925 0 -58.01(-1.94%)
Apr 16, 2013 2773 3007 2939 2983 0 +69.23(+2.38%)
Apr 15, 2013 2865 3070 2894 2914 0 -166.14(-5.39%)
Apr 12, 2013 2880 3102 3037 3080 0 -11.87(-0.38%)
Apr 11, 2013 2891 3140 3071 3092 0 +6.21(+0.20%)
Apr 10, 2013 2827 3097 3013 3085 0 +73.27(+2.43%)
Apr 09, 2013 2832 3059 2997 3012 0 -5.75(-0.19%)
Apr 08, 2013 2758 3024 2941 3018 0 +61.42(+2.08%)
Apr 05, 2013 2704 2964 2838 2957 0 +7.50(+0.25%)
Apr 04, 2013 2756 2968 2910 2949 0 -4.07(-0.14%)
Apr 03, 2013 2828 3039 2917 2953 0 -71.40(-2.36%)
Apr 02, 2013 2839 3097 2993 3025 0 +49.41(+1.66%)
Apr 01, 2013 2835 3044 2939 2975 0 -44.02(-1.46%)
Mar 28, 2013 3019 3019 3019 0 +18.97(+0.63%)
Mar 27, 2013 2761 3017 2935 3000 0 +19.59(+0.66%)
Mar 26, 2013 2784 2996 2950 2981 0 +16.41(+0.55%)
Mar 25, 2013 2802 3024 2934 2964 0 -18.11(-0.61%)
Mar 22, 2013 2780 3000 2942 2982 0 +20.93(+0.71%)
Mar 21, 2013 2791 3013 2930 2961 0 -43.47(-1.45%)
Mar 20, 2013 2803 3025 2969 3005 0 +36.29(+1.22%)
Mar 19, 2013 2795 3025 2931 2969 0 -10.44(-0.35%)
Mar 18, 2013 2747 2998 2910 2979 0 +4.27(+0.14%)
Mar 15, 2013 2792 3008 2944 2975 0 -13.96(-0.47%)
Mar 14, 2013 2794 3016 2956 2989 0 +9.11(+0.31%)
Mar 13, 2013 2724 2988 2907 2980 0 +61.51(+2.11%)
Mar 12, 2013 2738 2950 2893 2918 0 -15.49(-0.53%)
Mar 11, 2013 2718 2949 2898 2934 0 +11.29(+0.39%)
Mar 08, 2013 2726 2941 2884 2922 0 +20.81(+0.72%)
Mar 07, 2013 2704 2921 2866 2901 0 +10.85(+0.38%)
Mar 06, 2013 2705 2923 2866 2891 0 +5.67(+0.20%)
Mar 05, 2013 2655 2929 2841 2885 0 +73.11(+2.60%)
Mar 04, 2013 2607 2830 2770 2812 0 +8.15(+0.29%)
Mar 01, 2013 2595 2822 2762 2804 0 -9.02(-0.32%)
Feb 28, 2013 2795 2836 2782 2813 0 +19.59(+0.70%)
Feb 27, 2013 2550 2823 2735 2793 0 +46.96(+1.71%)
Feb 26, 2013 2560 2778 2700 2746 0 -30.77(-1.11%)
Feb 22, 2013 2551 2802 2735 2777 0 +47.02(+1.72%)
Feb 21, 2013 2575 2783 2694 2730 0 -55.60(-2.00%)
Feb 20, 2013 2673 2884 2777 2785 0 -57.72(-2.03%)
Feb 15, 2013 2843 2843 2843 0 -13.31(-0.47%)
Feb 14, 2013 2575 2874 2753 2856 0 +70.02(+2.51%)
Feb 13, 2013 2568 2811 2749 2786 0 +26.25(+0.95%)
Feb 12, 2013 2573 2797 2736 2760 0 +3.35(+0.12%)
Feb 11, 2013 2564 2785 2732 2757 0 -2.84(-0.10%)
Feb 08, 2013 2558 2779 2737 2760 0 +12.29(+0.45%)
Feb 07, 2013 2556 2773 2718 2747 0 -1.87(-0.07%)
Feb 06, 2013 2531 2761 2709 2749 0 +58.59(+2.18%)
Feb 04, 2013 2524 2738 2675 2691 0 -47.22(-1.72%)
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.