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 (%)
May 31, 2018 4312 4320 4147 4174 0 -139.33(-3.23%)
May 30, 2018 4307 4355 4252 4314 0 +33.17(+0.77%)
May 29, 2018 4300 4352 4242 4281 0 -49.89(-1.15%)
May 25, 2018 4330 4330 4330 4330 0 -68.38(-1.55%)
May 24, 2018 4372 4433 4341 4399 0 +6.34(+0.14%)
May 23, 2018 4353 4408 4312 4392 0 +12.46(+0.28%)
May 22, 2018 4489 4515 4370 4380 0 -98.25(-2.19%)
May 21, 2018 4430 4498 4404 4478 0 +73.03(+1.66%)
May 18, 2018 4446 4487 4372 4405 0 -41.95(-0.94%)
May 17, 2018 4427 4488 4400 4447 0 +7.62(+0.17%)
May 16, 2018 4385 4475 4363 4440 0 +57.83(+1.32%)
May 15, 2018 4326 4415 4303 4382 0 +37.82(+0.87%)
May 14, 2018 4367 4399 4321 4344 0 -10.47(-0.24%)
May 11, 2018 4352 4397 4314 4354 0 +11.46(+0.26%)
May 10, 2018 4283 4369 4263 4343 0 +79.09(+1.85%)
May 09, 2018 4265 4323 4204 4264 0 +16.92(+0.40%)
May 08, 2018 4255 4305 4205 4247 0 -16.79(-0.39%)
May 07, 2018 4208 4321 4186 4264 0 +70.17(+1.67%)
May 04, 2018 4116 4252 4077 4194 0 +67.29(+1.63%)
May 03, 2018 4173 4215 4019 4126 0 -49.48(-1.18%)
May 02, 2018 4146 4234 4122 4176 0 +36.64(+0.89%)
May 01, 2018 4151 4197 4077 4139 0 -31.16(-0.75%)
Apr 30, 2018 4255 4286 4154 4170 0 -79.79(-1.88%)
Apr 27, 2018 4224 4280 4198 4250 0 +29.48(+0.70%)
Apr 26, 2018 4282 4294 4171 4221 0 -39.44(-0.93%)
Apr 25, 2018 4238 4298 4182 4260 0 +17.64(+0.42%)
Apr 24, 2018 4374 4419 4193 4242 0 -117.27(-2.69%)
Apr 23, 2018 4340 4392 4312 4360 0 +23.40(+0.54%)
Apr 20, 2018 4439 4455 4320 4336 0 -91.69(-2.07%)
Apr 19, 2018 4514 4556 4380 4428 0 -135.56(-2.97%)
Apr 18, 2018 4535 4615 4514 4563 0 +63.06(+1.40%)
Apr 17, 2018 4531 4565 4456 4500 0 +1.41(+0.03%)
Apr 16, 2018 4474 4555 4436 4499 0 +59.12(+1.33%)
Apr 13, 2018 4507 4530 4411 4440 0 -33.64(-0.75%)
Apr 12, 2018 4459 4517 4415 4474 0 +52.70(+1.19%)
Apr 11, 2018 4432 4483 4395 4421 0 -60.35(-1.35%)
Apr 10, 2018 4447 4522 4404 4481 0 +107.00(+2.45%)
Apr 09, 2018 4430 4468 4364 4374 0 -16.72(-0.38%)
Apr 06, 2018 4494 4547 4330 4391 0 -144.40(-3.18%)
Apr 05, 2018 4477 4565 4435 4535 0 +77.79(+1.75%)
Apr 04, 2018 4317 4489 4292 4457 0 +56.55(+1.28%)
Apr 03, 2018 4328 4423 4300 4401 0 +96.21(+2.23%)
Apr 02, 2018 4389 4422 4247 4305 0 -97.90(-2.22%)
Mar 29, 2018 4403 4403 4403 4403 0 +49.86(+1.15%)
Mar 28, 2018 4417 4466 4320 4353 0 -60.89(-1.38%)
Mar 27, 2018 4517 4548 4380 4414 0 -79.95(-1.78%)
Mar 26, 2018 4445 4512 4385 4494 0 +121.21(+2.77%)
Mar 23, 2018 4499 4539 4362 4372 0 -115.88(-2.58%)
Mar 22, 2018 4558 4618 4467 4488 0 -127.13(-2.75%)
Mar 21, 2018 4590 4682 4564 4615 0 +21.46(+0.47%)
Mar 20, 2018 4599 4654 4567 4594 0 +5.09(+0.11%)
Mar 19, 2018 4582 4617 4522 4589 0 -11.94(-0.26%)
Mar 16, 2018 4552 4645 4532 4601 0 +56.83(+1.25%)
Mar 15, 2018 4579 4599 4507 4544 0 -15.86(-0.35%)
Mar 14, 2018 4607 4632 4535 4560 0 -19.43(-0.42%)
Mar 13, 2018 4582 4615 4554 4579 0 +9.01(+0.20%)
Mar 12, 2018 4607 4635 4530 4570 0 -32.49(-0.71%)
Mar 09, 2018 4490 4615 4464 4603 0 +145.79(+3.27%)
Mar 08, 2018 4429 4492 4381 4457 0 +42.41(+0.96%)
Mar 07, 2018 4413 4431 4358 4415 0 -58.50(-1.31%)
Mar 06, 2018 4414 4493 4365 4473 0 +69.08(+1.57%)
Mar 05, 2018 4341 4443 4291 4404 0 +37.02(+0.85%)
Mar 02, 2018 4293 4391 4234 4367 0 +42.26(+0.98%)
Mar 01, 2018 4371 4405 4266 4325 0 -44.24(-1.01%)
Feb 28, 2018 4452 4485 4344 4369 0 -66.94(-1.51%)
Feb 27, 2018 4520 4566 4433 4436 0 -84.99(-1.88%)
Feb 26, 2018 4506 4546 4449 4521 0 +34.47(+0.77%)
Feb 23, 2018 4448 4505 4408 4486 0 +78.87(+1.79%)
Feb 22, 2018 4420 4478 4374 4408 0 +72.04(+1.66%)
Feb 21, 2018 4353 4429 4314 4335 0 -22.05(-0.51%)
Feb 20, 2018 4281 4418 4259 4358 0 +50.29(+1.17%)
Feb 16, 2018 4307 4307 4307 4307 0 -38.52(-0.89%)
Feb 15, 2018 4410 4441 4270 4346 0 -44.23(-1.01%)
Feb 14, 2018 4300 4420 4273 4390 0 +25.10(+0.58%)
Feb 13, 2018 4347 4408 4307 4365 0 -7.33(-0.17%)
Feb 12, 2018 4370 4430 4285 4372 0 +36.47(+0.84%)
Feb 09, 2018 4347 4399 4164 4336 0 +40.98(+0.95%)
Feb 08, 2018 4465 4544 4285 4295 0 -212.85(-4.72%)
Feb 07, 2018 4468 4554 4435 4508 0 +28.03(+0.63%)
Feb 06, 2018 4283 4526 4252 4480 0 +39.73(+0.89%)
Feb 05, 2018 4492 4580 4395 4440 0 -91.81(-2.03%)
Feb 02, 2018 4631 4664 4519 4532 0 -138.10(-2.96%)
Feb 01, 2018 4672 4746 4623 4670 0 -22.95(-0.49%)
Jan 31, 2018 4773 4811 4663 4693 0 -39.66(-0.84%)
Jan 30, 2018 4672 4762 4636 4732 0 -19.49(-0.41%)
Jan 29, 2018 4823 4890 4732 4752 0 -88.16(-1.82%)
Jan 26, 2018 4801 4874 4736 4840 0 +76.35(+1.60%)
Jan 25, 2018 4808 4851 4673 4764 0 -29.69(-0.62%)
Jan 24, 2018 4827 4851 4759 4793 0 -19.93(-0.41%)
Jan 23, 2018 4824 4869 4757 4813 0 -12.33(-0.26%)
Jan 22, 2018 4758 4852 4707 4826 0 +67.38(+1.42%)
Jan 19, 2018 4677 4773 4657 4758 0 +83.92(+1.80%)
Jan 18, 2018 4677 4728 4622 4674 0 +1.71(+0.04%)
Jan 17, 2018 4650 4709 4609 4673 0 +32.16(+0.69%)
Jan 16, 2018 4790 4823 4597 4640 0 -134.30(-2.81%)
Jan 12, 2018 4775 4775 4775 4775 0 +29.48(+0.62%)
Jan 11, 2018 4614 4756 4598 4745 0 +159.32(+3.47%)
Jan 10, 2018 4573 4635 4547 4586 0 -4.24(-0.09%)
Jan 09, 2018 4595 4629 4552 4590 0 +6.80(+0.15%)
Jan 08, 2018 4557 4600 4512 4583 0 +22.37(+0.49%)
Jan 05, 2018 4586 4606 4514 4561 0 -5.53(-0.12%)
Jan 04, 2018 4603 4646 4520 4567 0 -17.45(-0.38%)
Jan 03, 2018 4599 4628 4548 4584 0 -1.37(-0.03%)
Jan 02, 2018 4555 4606 4517 4585 0 +55.92(+1.23%)
Dec 29, 2017 4529 4529 4529 4529 0 -40.89(-0.89%)
Dec 28, 2017 4550 4584 4512 4570 0 +28.46(+0.63%)
Dec 27, 2017 4538 4565 4510 4542 0 +5.21(+0.11%)
Dec 26, 2017 4515 4587 4506 4537 0 +8.16(+0.18%)
Dec 22, 2017 4542 4564 4484 4529 0 -8.04(-0.18%)
Dec 21, 2017 4539 4568 4483 4537 0 +12.95(+0.29%)
Dec 20, 2017 4523 4562 4479 4524 0 +32.02(+0.71%)
Dec 19, 2017 4531 4569 4455 4492 0 -28.93(-0.64%)
Dec 18, 2017 4472 4554 4461 4521 0 +83.28(+1.88%)
Dec 15, 2017 4391 4476 4375 4437 0 +73.85(+1.69%)
Dec 14, 2017 4439 4468 4347 4363 0 -69.03(-1.56%)
Dec 13, 2017 4403 4483 4372 4432 0 +23.27(+0.53%)
Dec 12, 2017 4410 4457 4381 4409 0 +2.17(+0.05%)
Dec 11, 2017 4426 4470 4383 4407 0 -15.14(-0.34%)
Dec 08, 2017 4440 4474 4395 4422 0 +21.28(+0.48%)
Dec 07, 2017 4329 4446 4317 4401 0 +71.39(+1.65%)
Dec 06, 2017 4334 4374 4294 4329 0 -18.80(-0.43%)
Dec 05, 2017 4402 4437 4323 4348 0 -48.61(-1.11%)
Dec 04, 2017 4413 4479 4380 4397 0 +35.57(+0.82%)
Dec 01, 2017 4355 4411 4246 4361 0 -0.78(-0.02%)
Nov 30, 2017 4335 4408 4304 4362 0 +44.81(+1.04%)
Nov 29, 2017 4249 4346 4226 4317 0 +61.35(+1.44%)
Nov 28, 2017 4181 4264 4158 4256 0 +84.84(+2.03%)
Nov 27, 2017 4153 4199 4133 4171 0 +15.43(+0.37%)
Nov 24, 2017 4174 4212 4132 4156 0 -5.29(-0.13%)
Nov 22, 2017 4195 4217 4140 4161 0 -25.98(-0.62%)
Nov 21, 2017 4162 4217 4135 4187 0 +39.95(+0.96%)
Nov 20, 2017 4109 4174 4079 4147 0 +30.12(+0.73%)
Nov 17, 2017 4108 4166 4065 4117 0 -10.33(-0.25%)
Nov 16, 2017 4051 4141 4023 4127 0 +97.89(+2.43%)
Nov 15, 2017 4049 4086 3977 4029 0 -45.15(-1.11%)
Nov 14, 2017 4068 4119 4040 4074 0 -10.76(-0.26%)
Nov 13, 2017 4097 4127 4052 4085 0 -41.10(-1.00%)
Nov 10, 2017 4127 4180 4075 4126 0 +15.97(+0.39%)
Nov 09, 2017 4119 4179 4016 4110 0 -57.32(-1.38%)
Nov 08, 2017 4145 4188 4102 4168 0 +10.04(+0.24%)
Nov 07, 2017 4226 4253 4115 4158 0 -110.17(-2.58%)
Nov 06, 2017 4240 4302 4207 4268 0 +33.74(+0.80%)
Nov 03, 2017 4271 4312 4219 4234 0 -36.84(-0.86%)
Nov 02, 2017 4243 4316 4212 4271 0 +31.14(+0.73%)
Nov 01, 2017 4251 4293 4186 4240 0 +40.11(+0.96%)
Oct 31, 2017 4236 4276 4177 4200 0 -30.17(-0.71%)
Oct 30, 2017 4254 4306 4195 4230 0 -40.57(-0.95%)
Oct 27, 2017 4220 4298 4183 4270 0 +52.37(+1.24%)
Oct 26, 2017 4182 4255 4152 4218 0 +47.19(+1.13%)
Oct 25, 2017 4218 4251 4127 4171 0 -66.30(-1.56%)
Oct 24, 2017 4228 4293 4196 4237 0 +33.36(+0.79%)
Oct 23, 2017 4242 4268 4180 4204 0 -29.40(-0.69%)
Oct 20, 2017 4223 4285 4191 4233 0 +37.61(+0.90%)
Oct 19, 2017 4214 4260 4138 4196 0 -10.85(-0.26%)
Oct 18, 2017 4190 4229 4153 4206 0 +38.59(+0.93%)
Oct 17, 2017 4188 4218 4138 4168 0 -26.23(-0.63%)
Oct 16, 2017 4206 4234 4157 4194 0 +4.95(+0.12%)
Oct 13, 2017 4219 4242 4154 4189 0 -9.88(-0.24%)
Oct 12, 2017 4155 4221 4133 4199 0 +26.77(+0.64%)
Oct 11, 2017 4158 4194 4128 4172 0 +19.62(+0.47%)
Oct 10, 2017 4171 4195 4117 4153 0 +5.19(+0.13%)
Oct 09, 2017 4150 4171 4112 4147 0 +8.28(+0.20%)
Oct 06, 2017 4120 4163 4097 4139 0 +14.41(+0.35%)
Oct 05, 2017 4122 4166 4089 4125 0 +8.70(+0.21%)
Oct 04, 2017 4158 4171 4081 4116 0 -42.19(-1.01%)
Oct 03, 2017 4132 4181 4099 4158 0 +32.46(+0.79%)
Oct 02, 2017 4114 4158 4064 4126 0 +21.65(+0.53%)
Sep 29, 2017 4091 4148 4058 4104 0 +11.92(+0.29%)
Sep 28, 2017 4059 4115 4019 4092 0 +29.38(+0.72%)
Sep 27, 2017 4056 4102 4014 4063 0 +29.09(+0.72%)
Sep 26, 2017 4016 4070 3995 4034 0 +25.20(+0.63%)
Sep 25, 2017 4014 4047 3972 4008 0 -6.90(-0.17%)
Sep 22, 2017 3976 4044 3962 4015 0 +34.09(+0.86%)
Sep 21, 2017 3997 4026 3957 3981 0 -10.54(-0.26%)
Sep 20, 2017 3953 4037 3935 3992 0 +41.68(+1.06%)
Sep 19, 2017 3963 3989 3911 3950 0 -7.69(-0.19%)
Sep 18, 2017 3927 3985 3920 3958 0 +34.03(+0.87%)
Sep 15, 2017 3902 3956 3870 3924 0 +18.65(+0.48%)
Sep 14, 2017 3947 3981 3887 3905 0 -58.38(-1.47%)
Sep 13, 2017 3954 3995 3910 3964 0 +2.89(+0.07%)
Sep 12, 2017 3964 3994 3921 3961 0 +29.23(+0.74%)
Sep 11, 2017 3937 3972 3885 3931 0 -2.26(-0.06%)
Sep 08, 2017 3889 3966 3864 3934 0 +52.31(+1.35%)
Sep 07, 2017 3874 3910 3832 3881 0 +20.90(+0.54%)
Sep 06, 2017 3857 3908 3818 3860 0 +24.68(+0.64%)
Sep 05, 2017 3851 3906 3795 3836 0 -42.11(-1.09%)
Sep 01, 2017 3849 3905 3799 3878 0 +48.69(+1.27%)
Aug 31, 2017 3828 3872 3783 3829 0 +16.41(+0.43%)
Aug 30, 2017 3736 3828 3705 3813 0 +75.98(+2.03%)
Aug 29, 2017 3623 3755 3605 3737 0 +77.57(+2.12%)
Aug 28, 2017 3615 3681 3598 3659 0 +65.19(+1.81%)
Aug 25, 2017 3629 3652 3560 3594 0 -20.66(-0.57%)
Aug 24, 2017 3643 3670 3591 3615 0 -14.13(-0.39%)
Aug 23, 2017 3647 3676 3600 3629 0 -43.18(-1.18%)
Aug 22, 2017 3596 3689 3588 3672 0 +89.85(+2.51%)
Aug 21, 2017 3614 3641 3553 3582 0 -32.96(-0.91%)
Aug 18, 2017 3640 3666 3586 3615 0 -18.92(-0.52%)
Aug 17, 2017 3731 3753 3624 3634 0 -73.99(-2.00%)
Aug 16, 2017 3737 3771 3684 3708 0 -22.89(-0.61%)
Aug 15, 2017 3752 3767 3691 3731 0 -10.14(-0.27%)
Aug 14, 2017 3730 3790 3712 3741 0 +37.41(+1.01%)
Aug 11, 2017 3622 3727 3596 3704 0 +69.61(+1.92%)
Aug 10, 2017 3713 3751 3616 3634 0 -140.49(-3.72%)
Aug 09, 2017 3758 3824 3711 3775 0 -4.16(-0.11%)
Aug 08, 2017 3806 3869 3743 3779 0 -57.94(-1.51%)
Aug 07, 2017 3825 3866 3786 3837 0 +16.36(+0.43%)
Aug 04, 2017 3785 3845 3767 3820 0 +58.70(+1.56%)
Aug 03, 2017 3750 3794 3720 3762 0 +17.35(+0.46%)
Aug 02, 2017 3759 3797 3706 3744 0 -27.58(-0.73%)
Aug 01, 2017 3780 3827 3704 3772 0 +3.67(+0.10%)
Jul 31, 2017 3791 3817 3734 3768 0 -21.39(-0.56%)
Jul 28, 2017 3784 3824 3746 3790 0 -2.93(-0.08%)
Jul 27, 2017 3813 3848 3744 3792 0 -6.19(-0.16%)
Jul 26, 2017 3822 3854 3755 3799 0 -0.51(-0.01%)
Jul 25, 2017 3761 3853 3741 3799 0 +63.68(+1.70%)
Jul 24, 2017 3742 3775 3701 3735 0 -6.39(-0.17%)
Jul 21, 2017 3748 3785 3689 3742 0 -23.38(-0.62%)
Jul 20, 2017 3762 3827 3696 3765 0 +61.61(+1.66%)
Jul 19, 2017 3667 3720 3653 3704 0 +41.27(+1.13%)
Jul 18, 2017 3651 3686 3615 3662 0 -10.96(-0.30%)
Jul 17, 2017 3695 3729 3648 3673 0 +1.75(+0.05%)
Jul 14, 2017 3650 3703 3623 3672 0 +24.77(+0.68%)
Jul 13, 2017 3627 3678 3586 3647 0 +41.70(+1.16%)
Jul 12, 2017 3590 3663 3568 3605 0 +41.98(+1.18%)
Jul 11, 2017 3584 3598 3519 3563 0 -8.99(-0.25%)
Jul 10, 2017 3570 3622 3524 3572 0 -8.25(-0.23%)
Jul 07, 2017 3545 3603 3512 3580 0 +44.59(+1.26%)
Jul 06, 2017 3574 3597 3513 3536 0 -43.41(-1.21%)
Jul 05, 2017 3590 3642 3537 3579 0 -1.27(-0.04%)
Jul 03, 2017 3600 3640 3549 3580 0 +1.59(+0.04%)
Jun 30, 2017 3528 3610 3509 3579 0 +68.26(+1.94%)
Jun 29, 2017 3515 3578 3473 3511 0 +19.59(+0.56%)
Jun 28, 2017 3459 3523 3436 3491 0 +62.44(+1.82%)
Jun 27, 2017 3473 3521 3412 3429 0 -36.71(-1.06%)
Jun 26, 2017 3382 3503 3371 3465 0 +92.42(+2.74%)
Jun 23, 2017 3338 3407 3312 3373 0 +38.33(+1.15%)
Jun 22, 2017 3299 3357 3269 3335 0 +43.68(+1.33%)
Jun 21, 2017 3354 3367 3267 3291 0 -52.09(-1.56%)
Jun 20, 2017 3392 3408 3313 3343 0 -67.91(-1.99%)
Jun 19, 2017 3392 3438 3362 3411 0 +39.51(+1.17%)
Jun 16, 2017 3362 3404 3318 3371 0 +8.18(+0.24%)
Jun 15, 2017 3373 3427 3332 3363 0 -38.18(-1.12%)
Jun 14, 2017 3460 3488 3355 3401 0 -55.87(-1.62%)
Jun 13, 2017 3452 3513 3392 3457 0 +3.70(+0.11%)
Jun 12, 2017 3422 3504 3394 3454 0 +35.33(+1.03%)
Jun 09, 2017 3370 3449 3337 3418 0 +58.80(+1.75%)
Jun 08, 2017 3338 3408 3303 3359 0 +22.47(+0.67%)
Jun 07, 2017 3344 3380 3298 3337 0 -2.82(-0.08%)
Jun 06, 2017 3330 3366 3284 3340 0 -10.11(-0.30%)
Jun 05, 2017 3398 3424 3325 3350 0 -54.74(-1.61%)
Jun 02, 2017 3441 3474 3374 3405 0 -35.85(-1.04%)
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.