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 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 -41.14(-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 -42.91(-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 +19.98(+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 938.68 947.16 895.96 913.39 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 932.50 963.77 900.65 931.89 0 -2.49(-0.27%)
Dec 17, 2008 906.18 959.98 887.29 934.39 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 +52.11(+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 750.41 846.02 727.05 822.97 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 -13.76(-1.52%)
Nov 17, 2008 955.81 975.86 890.79 905.57 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 -50.29(-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%)
Nov 03, 2008 1156 1196 1112 1156 0 +9.67(+0.84%)
Oct 31, 2008 1084 1167 1064 1147 0 +50.24(+4.58%)
Oct 30, 2008 1064 1123 1018 1097 0 +60.39(+5.83%)
Oct 29, 2008 975.48 1087 949.41 1036 0 +68.90(+7.12%)
Oct 28, 2008 961.43 992.93 864.19 967.24 0 +20.70(+2.19%)
Oct 27, 2008 957.33 1018 922.87 946.54 0 -25.41(-2.61%)
Oct 24, 2008 938.92 1016 912.67 971.95 0 -30.37(-3.03%)
Oct 23, 2008 1054 1080 962.16 1002 0 -40.02(-3.84%)
Oct 22, 2008 1104 1133 1014 1042 0 -89.39(-7.90%)
Oct 21, 2008 1155 1184 1107 1132 0 -33.35(-2.86%)
Oct 20, 2008 1151 1186 1124 1165 0 +34.59(+3.06%)
Oct 17, 2008 1143 1192 1089 1130 0 -19.41(-1.69%)
Oct 16, 2008 1106 1179 1044 1150 0 +50.30(+4.57%)
Oct 15, 2008 1190 1215 1093 1100 0 -112.84(-9.31%)
Oct 14, 2008 1263 1289 1162 1212 0 +1.67(+0.14%)
Oct 13, 2008 1187 1263 1134 1211 0 +79.32(+7.01%)
Oct 10, 2008 1038 1192 981.10 1131 0 +47.89(+4.42%)
Oct 09, 2008 1231 1266 1055 1084 0 -143.74(-11.71%)
Oct 08, 2008 1199 1303 1154 1227 0 -9.02(-0.73%)
Oct 07, 2008 1344 1370 1217 1236 0 -95.84(-7.19%)
Oct 06, 2008 1329 1371 1230 1332 0 -25.48(-1.88%)
Oct 03, 2008 1408 1450 1340 1358 0 -34.76(-2.50%)
Oct 02, 2008 1454 1474 1365 1392 0 -70.65(-4.83%)
Oct 01, 2008 1503 1527 1429 1463 0 -46.16(-3.06%)
Sep 30, 2008 1500 1551 1443 1509 0 +32.60(+2.21%)
Sep 29, 2008 1536 1875 1437 1477 0 -70.65(-4.57%)
Sep 26, 2008 1509 1570 1476 1547 0 +1.12(+0.07%)
Sep 25, 2008 1526 1572 1502 1546 0 +27.45(+1.81%)
Sep 24, 2008 1551 1579 1491 1519 0 -35.89(-2.31%)
Sep 23, 2008 1607 1642 1529 1555 0 -60.55(-3.75%)
Sep 22, 2008 1680 1705 1589 1615 0 -66.68(-3.96%)
Sep 19, 2008 1690 1875 1622 1682 0 +58.23(+3.59%)
Sep 18, 2008 1557 1657 1466 1624 0 +93.03(+6.08%)
Sep 17, 2008 1587 1633 1499 1531 0 -83.53(-5.18%)
Sep 16, 2008 1577 1636 1539 1614 0 +16.93(+1.06%)
Sep 15, 2008 1610 1664 1569 1597 0 -72.73(-4.36%)
Sep 12, 2008 1652 1692 1629 1670 0 +2.76(+0.17%)
Sep 11, 2008 1647 1685 1610 1667 0 -0.88(-0.05%)
Sep 10, 2008 1659 1695 1617 1668 0 +27.25(+1.66%)
Sep 09, 2008 1694 1723 1635 1641 0 -52.36(-3.09%)
Sep 08, 2008 1688 1721 1641 1693 0 +54.48(+3.32%)
Sep 05, 2008 1638 1660 1601 1639 0 -10.97(-0.67%)
Sep 04, 2008 1679 1693 1623 1650 0 -35.99(-2.14%)
Sep 03, 2008 1674 1712 1652 1686 0 +8.51(+0.51%)
Sep 02, 2008 1682 1726 1651 1677 0 +10.80(+0.65%)
Sep 01, 2008 1672 1696 1643 1666 0 +0.00(+0.00%)
Aug 29, 2008 1672 1696 1643 1666 0 -13.06(-0.78%)
Aug 28, 2008 1658 1692 1642 1679 0 +28.91(+1.75%)
Aug 27, 2008 1637 1669 1617 1650 0 +16.98(+1.04%)
Aug 26, 2008 1636 1655 1599 1633 0 +3.89(+0.24%)
Aug 25, 2008 1659 1675 1604 1630 0 -37.23(-2.23%)
Aug 22, 2008 1628 1682 1616 1667 0 +47.20(+2.91%)
Aug 21, 2008 1609 1646 1588 1620 0 -5.14(-0.32%)
Aug 20, 2008 1621 1655 1584 1625 0 +10.49(+0.65%)
Aug 19, 2008 1642 1664 1593 1614 0 -46.14(-2.78%)
Aug 18, 2008 1694 1708 1640 1660 0 -28.89(-1.71%)
Aug 15, 2008 1708 1727 1656 1689 0 -8.15(-0.48%)
Aug 14, 2008 1660 1719 1646 1697 0 +28.11(+1.68%)
Aug 13, 2008 1671 1699 1627 1669 0 -9.46(-0.56%)
Aug 12, 2008 1701 1726 1656 1679 0 -29.66(-1.74%)
Aug 11, 2008 1670 1740 1636 1708 0 +24.26(+1.44%)
Aug 08, 2008 1619 1712 1593 1684 0 +45.48(+2.78%)
Aug 07, 2008 1651 1701 1606 1639 0 -21.30(-1.28%)
Aug 06, 2008 1662 1680 1615 1660 0 -6.61(-0.40%)
Aug 05, 2008 1635 1687 1614 1667 0 +49.87(+3.08%)
Aug 04, 2008 1637 1657 1584 1617 0 -17.22(-1.05%)
Aug 01, 2008 1642 1674 1596 1634 0 -2.90(-0.18%)
Jul 31, 2008 1640 1678 1602 1637 0 -16.18(-0.98%)
Jul 30, 2008 1680 1712 1627 1653 0 -13.03(-0.78%)
Jul 29, 2008 1670 1691 1594 1666 0 +37.33(+2.29%)
Jul 28, 2008 1652 1677 1606 1629 0 -26.20(-1.58%)
Jul 25, 2008 1651 1694 1626 1655 0 +17.83(+1.09%)
Jul 24, 2008 1709 1725 1611 1637 0 -71.13(-4.16%)
Jul 23, 2008 1712 1779 1659 1708 0 -6.00(-0.35%)
Jul 22, 2008 1632 1723 1601 1714 0 +69.23(+4.21%)
Jul 21, 2008 1650 1686 1616 1645 0 +9.83(+0.60%)
Jul 18, 2008 1649 1673 1608 1635 0 -11.98(-0.73%)
Jul 17, 2008 1584 1682 1566 1647 0 +62.48(+3.94%)
Jul 16, 2008 1540 1621 1500 1585 0 +68.41(+4.51%)
Jul 15, 2008 1524 1564 1461 1516 0 -13.84(-0.90%)
Jul 14, 2008 1573 1602 1505 1530 0 -21.66(-1.40%)
Jul 11, 2008 1545 1582 1496 1552 0 -17.50(-1.12%)
Jul 10, 2008 1572 1616 1532 1569 0 -2.88(-0.18%)
Jul 09, 2008 1608 1636 1550 1572 0 -29.29(-1.83%)
Jul 08, 2008 1540 1617 1511 1601 0 +61.93(+4.02%)
Jul 07, 2008 1574 1605 1506 1540 0 -1.71(-0.11%)
Jul 04, 2008 1569 1597 1525 1541 0 +0.00(+0.00%)
Jul 03, 2008 1569 1597 1525 1541 0 -22.71(-1.45%)
Jul 02, 2008 1614 1662 1535 1564 0 -74.29(-4.53%)
Jul 01, 2008 1661 1687 1587 1638 0 -47.35(-2.81%)
Jun 30, 2008 1703 1725 1664 1686 0 -19.50(-1.14%)
Jun 27, 2008 1695 1746 1661 1705 0 +1.71(+0.10%)
Jun 26, 2008 1754 1773 1688 1703 0 -73.50(-4.14%)
Jun 25, 2008 1759 1810 1744 1777 0 +21.77(+1.24%)
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.