Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2014
4522
4549
4480
4528
0
+9.26(+0.20%)
May 29, 2014
4505
4543
4463
4519
0
+32.31(+0.72%)
May 28, 2014
4482
4525
4434
4487
0
-0.50(-0.01%)
May 27, 2014
4482
4542
4459
4487
0
+31.83(+0.71%)
May 23, 2014
4455
4455
4455
0
+28.86(+0.65%)
May 22, 2014
4374
4445
4360
4426
0
+51.05(+1.17%)
May 21, 2014
4364
4410
4335
4375
0
+24.48(+0.56%)
May 20, 2014
4388
4415
4309
4351
0
-57.14(-1.30%)
May 19, 2014
4359
4431
4342
4408
0
+42.71(+0.98%)
May 16, 2014
4338
4387
4284
4365
0
+30.73(+0.71%)
May 15, 2014
4374
4390
4260
4334
0
-58.56(-1.33%)
May 14, 2014
4426
4480
4364
4393
0
-31.49(-0.71%)
May 13, 2014
4430
4475
4381
4425
0
-4.96(-0.11%)
May 12, 2014
4344
4448
4326
4430
0
+112.69(+2.61%)
May 09, 2014
4284
4336
4242
4317
0
+27.31(+0.64%)
May 08, 2014
4349
4446
4263
4290
0
-57.92(-1.33%)
May 07, 2014
4342
4389
4253
4347
0
+44.00(+1.02%)
May 06, 2014
4362
4364
4273
4303
0
-70.28(-1.61%)
May 05, 2014
4353
4413
4292
4374
0
+5.25(+0.12%)
May 02, 2014
4355
4424
4319
4368
0
+28.93(+0.67%)
May 01, 2014
4319
4385
4264
4340
0
+26.14(+0.61%)
Apr 30, 2014
4259
4330
4211
4313
0
+38.01(+0.89%)
Apr 29, 2014
4262
4314
4208
4275
0
+33.11(+0.78%)
Apr 28, 2014
4295
4332
4164
4242
0
-35.87(-0.84%)
Apr 25, 2014
4344
4361
4249
4278
0
-88.98(-2.04%)
Apr 24, 2014
4408
4416
4296
4367
0
-0.10(-0.00%)
Apr 23, 2014
4387
4442
4331
4367
0
-15.60(-0.36%)
Apr 22, 2014
4333
4409
4303
4383
0
+68.48(+1.59%)
Apr 21, 2014
4298
4341
4246
4314
0
+21.46(+0.50%)
Apr 17, 2014
4293
4293
4293
0
+55.32(+1.31%)
Apr 16, 2014
4174
4261
4153
4238
0
+108.32(+2.62%)
Apr 15, 2014
4112
4163
4022
4129
0
+33.91(+0.83%)
Apr 14, 2014
4118
4157
4037
4095
0
+18.09(+0.44%)
Apr 11, 2014
4065
4144
4025
4077
0
-22.12(-0.54%)
Apr 10, 2014
4210
4247
4071
4099
0
-114.56(-2.72%)
Apr 09, 2014
4138
4230
4102
4214
0
+108.96(+2.65%)
Apr 08, 2014
4047
4142
4007
4105
0
+66.64(+1.65%)
Apr 07, 2014
4181
4198
3987
4038
0
-157.71(-3.76%)
Apr 04, 2014
4305
4330
4167
4196
0
-85.21(-1.99%)
Apr 03, 2014
4298
4340
4248
4281
0
-16.61(-0.39%)
Apr 02, 2014
4280
4328
4234
4298
0
+27.32(+0.64%)
Apr 01, 2014
4204
4282
4186
4271
0
+73.45(+1.75%)
Mar 31, 2014
4134
4233
4107
4197
0
+118.38(+2.90%)
Mar 28, 2014
4031
4123
4009
4079
0
+54.73(+1.36%)
Mar 27, 2014
4041
4088
3983
4024
0
-17.49(-0.43%)
Mar 26, 2014
4137
4155
4030
4041
0
-65.57(-1.60%)
Mar 25, 2014
4141
4178
4074
4107
0
-9.37(-0.23%)
Mar 24, 2014
4207
4229
4079
4116
0
-70.98(-1.70%)
Mar 21, 2014
4158
4233
4134
4187
0
-280.38(-6.28%)
Mar 20, 2014
4422
4488
4395
4468
0
+37.76(+0.85%)
Mar 19, 2014
4424
4469
4394
4430
0
+306.11(+7.42%)
Mar 18, 2014
4094
4167
4057
4124
0
+22.82(+0.56%)
Mar 17, 2014
4127
4176
4075
4101
0
+77.01(+1.91%)
Mar 14, 2014
3983
4059
3976
4024
0
+28.16(+0.70%)
Mar 13, 2014
4083
4108
3965
3996
0
-62.43(-1.54%)
Mar 12, 2014
4048
4093
4000
4058
0
-20.98(-0.51%)
Mar 11, 2014
4183
4208
4059
4079
0
-98.46(-2.36%)
Mar 10, 2014
4164
4209
4123
4178
0
+18.40(+0.44%)
Mar 07, 2014
4196
4215
4135
4159
0
-5.32(-0.13%)
Mar 06, 2014
4185
4229
4146
4165
0
-2.41(-0.06%)
Mar 05, 2014
4160
4207
4133
4167
0
+1.43(+0.03%)
Mar 04, 2014
4105
4191
4089
4166
0
+112.32(+2.77%)
Mar 03, 2014
4021
4084
3984
4053
0
-56.29(-1.37%)
Feb 28, 2014
4161
4208
4058
4110
0
-47.01(-1.13%)
Feb 27, 2014
4071
4170
4052
4157
0
+79.08(+1.94%)
Feb 26, 2014
4092
4128
4044
4078
0
-4.57(-0.11%)
Feb 25, 2014
4051
4132
4026
4082
0
+26.01(+0.64%)
Feb 24, 2014
4029
4116
4007
4056
0
+42.69(+1.06%)
Feb 21, 2014
3991
4048
3960
4013
0
+32.09(+0.81%)
Feb 20, 2014
3871
4029
3853
3981
0
+112.11(+2.90%)
Feb 19, 2014
3861
3928
3821
3869
0
+0.01(+0.00%)
Feb 18, 2014
3863
3899
3841
3869
0
+13.52(+0.35%)
Feb 14, 2014
3856
3856
3856
0
+10.68(+0.28%)
Feb 13, 2014
3798
3874
3771
3845
0
+16.61(+0.43%)
Feb 12, 2014
3884
3916
3804
3828
0
-44.82(-1.16%)
Feb 11, 2014
3803
3899
3771
3873
0
+68.49(+1.80%)
Feb 10, 2014
3830
3855
3773
3805
0
-38.30(-1.00%)
Feb 07, 2014
3830
3885
3795
3843
0
+35.23(+0.93%)
Feb 06, 2014
3722
3846
3712
3808
0
+105.18(+2.84%)
Feb 05, 2014
3715
3747
3634
3703
0
-23.16(-0.62%)
Feb 04, 2014
3663
3766
3629
3726
0
+81.31(+2.23%)
Feb 03, 2014
3814
3832
3620
3644
0
-168.00(-4.41%)
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%)
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
.