FinancialContent is the trusted provider of stock market information to the media industry.
Rental & Leasing Services Sector (CIX: MSECTOR761)
4,008.16   +30.34 (+0.76%)
Streaming Delayed Price  /  Updated: 7:54 PM EST, Feb 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2009 951.90 965.43 896.95 918.79 0 -21.51(-2.29%)
Jan 29, 2009 988.47 1000 929.93 940.30 0 -59.71(-5.97%)
Jan 28, 2009 965.82 1015 954.18 1000 0 +49.26(+5.18%)
Jan 27, 2009 935.76 962.62 913.91 950.75 0 +20.15(+2.17%)
Jan 26, 2009 916.42 957.78 904.82 930.60 0 +11.73(+1.28%)
Jan 23, 2009 905.46 943.00 885.51 918.86 0 -7.36(-0.79%)
Jan 22, 2009 939.58 958.09 894.08 926.22 0 -32.54(-3.39%)
Jan 21, 2009 913.64 964.94 894.68 958.76 0 +55.53(+6.15%)
Jan 20, 2009 959.83 974.86 896.16 903.23 0 -68.48(-7.05%)
Jan 19, 2009 987.64 1003 927.28 971.72 0 +0.00(+0.00%)
Jan 16, 2009 987.64 1003 927.28 971.72 0 +1.89(+0.20%)
Jan 15, 2009 947.57 995.65 908.37 969.82 0 +18.81(+1.98%)
Jan 14, 2009 990.30 998.76 935.63 951.01 0 -51.91(-5.18%)
Jan 13, 2009 990.01 1023 969.52 1003 0 +6.58(+0.66%)
Jan 12, 2009 1039 1049 983.66 996.34 0 -41.15(-3.97%)
Jan 09, 2009 1080 1090 1024 1037 0 -40.24(-3.73%)
Jan 08, 2009 1048 1090 1030 1078 0 +25.49(+2.42%)
Jan 07, 2009 1078 1092 1022 1052 0 -42.92(-3.92%)
Jan 06, 2009 1047 1116 1037 1095 0 +49.36(+4.72%)
Jan 05, 2009 1049 1078 1005 1046 0 -2.11(-0.20%)
Jan 02, 2009 1025 1065 1002 1048 0 +19.97(+1.94%)
Jan 01, 2009 976.33 1040 965.47 1028 0 +0.00(+0.00%)
Dec 31, 2008 976.33 1040 965.47 1028 0 +54.80(+5.63%)
Dec 30, 2008 918.05 977.94 901.93 973.11 0 +59.73(+6.54%)
Dec 29, 2008 938.68 947.17 895.96 913.39 0 -25.37(-2.70%)
Dec 26, 2008 926.78 948.70 907.05 938.76 0 +18.72(+2.04%)
Dec 25, 2008 908.07 933.34 890.19 920.03 0 +0.00(+0.00%)
Dec 24, 2008 908.07 933.34 890.19 920.03 0 +7.39(+0.81%)
Dec 23, 2008 928.97 947.24 888.88 912.64 0 -12.44(-1.34%)
Dec 22, 2008 961.98 975.61 895.65 925.08 0 -38.41(-3.99%)
Dec 19, 2008 951.02 998.63 920.34 963.49 0 +31.60(+3.39%)
Dec 18, 2008 932.50 963.77 900.65 931.90 0 -2.49(-0.27%)
Dec 17, 2008 906.19 959.98 887.30 934.39 0 +17.29(+1.89%)
Dec 16, 2008 873.13 928.06 851.37 917.09 0 +52.29(+6.05%)
Dec 15, 2008 903.27 935.05 846.44 864.80 0 -34.97(-3.89%)
Dec 12, 2008 837.84 910.20 824.17 899.77 0 +36.94(+4.28%)
Dec 11, 2008 919.13 949.25 848.50 862.83 0 -68.79(-7.38%)
Dec 10, 2008 916.63 955.75 890.95 931.62 0 +26.00(+2.87%)
Dec 09, 2008 923.48 962.10 889.92 905.62 0 -30.41(-3.25%)
Dec 08, 2008 904.59 958.92 882.96 936.03 0 +52.10(+5.89%)
Dec 05, 2008 868.51 902.78 819.66 883.92 0 +5.43(+0.62%)
Dec 04, 2008 891.93 933.71 844.14 878.49 0 -29.30(-3.23%)
Dec 03, 2008 876.89 927.96 838.98 907.79 0 +25.51(+2.89%)
Dec 02, 2008 838.99 895.18 815.60 882.28 0 +56.50(+6.84%)
Dec 01, 2008 909.18 954.80 808.80 825.78 0 -128.41(-13.46%)
Nov 28, 2008 908.58 961.30 885.19 954.20 0 +40.13(+4.39%)
Nov 27, 2008 820.79 924.60 807.69 914.07 0 +0.00(+0.00%)
Nov 26, 2008 820.79 924.60 807.69 914.07 0 +82.68(+9.95%)
Nov 25, 2008 837.87 863.41 783.45 831.39 0 +8.42(+1.02%)
Nov 24, 2008 750.41 846.03 727.05 822.97 0 +88.99(+12.12%)
Nov 21, 2008 732.84 767.26 676.60 733.98 0 +13.32(+1.85%)
Nov 20, 2008 778.38 812.54 696.34 720.66 0 -64.42(-8.21%)
Nov 19, 2008 886.39 898.61 775.95 785.08 0 -106.73(-11.97%)
Nov 18, 2008 906.76 930.37 855.02 891.81 0 -13.75(-1.52%)
Nov 17, 2008 955.81 975.86 890.79 905.56 0 -48.77(-5.11%)
Nov 14, 2008 1018 1033 939.00 954.34 0 -79.58(-7.70%)
Nov 13, 2008 942.51 1043 897.11 1034 0 +93.47(+9.94%)
Nov 12, 2008 983.63 1005 931.77 940.45 0 -50.28(-5.08%)
Nov 11, 2008 1010 1034 963.25 990.74 0 -32.99(-3.22%)
Nov 10, 2008 1073 1085 1005 1024 0 -25.75(-2.45%)
Nov 07, 2008 1051 1089 1010 1049 0 +1.96(+0.19%)
Nov 06, 2008 1068 1116 1016 1048 0 -64.80(-5.83%)
Nov 05, 2008 1153 1193 1081 1112 0 -45.58(-3.94%)
Nov 04, 2008 1173 1192 1120 1158 0 +1.46(+0.13%)
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