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 14, 2021 5910 6032 5832 5946 0 +112.57(+1.93%)
Jan 13, 2021 5951 5975 5808 5834 0 +393.50(+7.23%)
Dec 23, 2020 5425 5474 5364 5440 0 +54.51(+1.01%)
Dec 22, 2020 5430 5483 5313 5386 0 -6.22(-0.12%)
Dec 21, 2020 5272 5454 5205 5392 0 +29.50(+0.55%)
Dec 18, 2020 5399 5437 5302 5363 0 -36.56(-0.68%)
Dec 17, 2020 5378 5456 5305 5399 0 +8.60(+0.16%)
Dec 16, 2020 5465 5500 5320 5391 0 -60.68(-1.11%)
Dec 15, 2020 5375 5483 5325 5451 0 +29.07(+0.54%)
Dec 14, 2020 5565 5592 5398 5422 0 -71.51(-1.30%)
Dec 11, 2020 5479 5561 5445 5494 0 -31.15(-0.56%)
Dec 10, 2020 5511 5578 5431 5525 0 -48.92(-0.88%)
Dec 09, 2020 5609 5666 5509 5574 0 +61.37(+1.11%)
Dec 08, 2020 5504 5621 5451 5512 0 -33.47(-0.60%)
Dec 07, 2020 5536 5582 5456 5546 0 -20.72(-0.37%)
Dec 04, 2020 5453 5583 5422 5567 0 +167.95(+3.11%)
Dec 03, 2020 5343 5460 5292 5399 0 +70.38(+1.32%)
Dec 02, 2020 5303 5381 5231 5328 0 -1.30(-0.02%)
Dec 01, 2020 5312 5402 5256 5330 0 +117.05(+2.25%)
Nov 30, 2020 5288 5333 5170 5212 0 -93.55(-1.76%)
Nov 27, 2020 5301 5359 5257 5306 0 -3.03(-0.06%)
Nov 25, 2020 5373 5402 5256 5309 0 -103.50(-1.91%)
Nov 24, 2020 5312 5483 5266 5413 0 +177.94(+3.40%)
Nov 23, 2020 5148 5272 5115 5235 0 +150.76(+2.97%)
Nov 20, 2020 5146 5175 5054 5084 0 -18.88(-0.37%)
Nov 19, 2020 5078 5126 4961 5103 0 +3.06(+0.06%)
Nov 18, 2020 5109 5227 5056 5100 0 +10.94(+0.21%)
Nov 17, 2020 5073 5138 5006 5089 0 -45.69(-0.89%)
Nov 16, 2020 5069 5186 4981 5134 0 +175.75(+3.54%)
Nov 13, 2020 4892 4997 4869 4959 0 +115.96(+2.39%)
Nov 12, 2020 4895 4942 4776 4843 0 -100.19(-2.03%)
Nov 11, 2020 4979 5007 4854 4943 0 -28.24(-0.57%)
Nov 10, 2020 4877 5039 4854 4971 0 +89.83(+1.84%)
Nov 09, 2020 4937 5100 4820 4881 0 +279.84(+6.08%)
Nov 06, 2020 4637 4720 4555 4601 0 -34.00(-0.73%)
Nov 05, 2020 4500 4709 4468 4635 0 +247.15(+5.63%)
Nov 04, 2020 4498 4566 4343 4388 0 -265.99(-5.71%)
Nov 03, 2020 4582 4700 4542 4654 0 +151.18(+3.36%)
Nov 02, 2020 4428 4583 4360 4503 0 +135.50(+3.10%)
Oct 30, 2020 4346 4457 4258 4368 0 -17.62(-0.40%)
Oct 29, 2020 4356 4450 4268 4385 0 +76.20(+1.77%)
Oct 28, 2020 4317 4396 4238 4309 0 -111.66(-2.53%)
Oct 27, 2020 4512 4541 4398 4421 0 -103.57(-2.29%)
Oct 26, 2020 4601 4614 4455 4524 0 -140.04(-3.00%)
Oct 23, 2020 4656 4705 4566 4664 0 +49.83(+1.08%)
Oct 22, 2020 4604 4676 4521 4614 0 +22.85(+0.50%)
Oct 21, 2020 4594 4674 4533 4592 0 -19.49(-0.42%)
Oct 20, 2020 4585 4709 4534 4611 0 +91.89(+2.03%)
Oct 19, 2020 4566 4658 4482 4519 0 -44.47(-0.97%)
Oct 16, 2020 4524 4631 4485 4564 0 +51.30(+1.14%)
Oct 15, 2020 4444 4532 4409 4512 0 +33.99(+0.76%)
Oct 14, 2020 4554 4606 4449 4478 0 -49.54(-1.09%)
Oct 13, 2020 4581 4606 4489 4528 0 -92.09(-1.99%)
Oct 12, 2020 4611 4671 4547 4620 0 +26.39(+0.57%)
Oct 09, 2020 4654 4705 4556 4594 0 -17.43(-0.38%)
Oct 08, 2020 4640 4665 4560 4611 0 +13.12(+0.29%)
Oct 07, 2020 4564 4662 4538 4598 0 +95.00(+2.11%)
Oct 06, 2020 4561 4640 4469 4503 0 -38.48(-0.85%)
Oct 05, 2020 4410 4582 4390 4541 0 +167.79(+3.84%)
Oct 02, 2020 4154 4403 4148 4374 0 +135.08(+3.19%)
Oct 01, 2020 4224 4271 4148 4239 0 +41.12(+0.98%)
Sep 30, 2020 4197 4294 4139 4197 0 +23.74(+0.57%)
Sep 29, 2020 4222 4254 4129 4174 0 -56.48(-1.34%)
Sep 28, 2020 4188 4298 4158 4230 0 +110.85(+2.69%)
Sep 25, 2020 4071 4160 4053 4119 0 +18.51(+0.45%)
Sep 24, 2020 4052 4165 3980 4101 0 +27.58(+0.68%)
Sep 23, 2020 4190 4257 4058 4073 0 -111.11(-2.66%)
Sep 22, 2020 4171 4224 4125 4184 0 +25.25(+0.61%)
Sep 21, 2020 4244 4263 4083 4159 0 -175.89(-4.06%)
Sep 18, 2020 4414 4439 4281 4335 0 -68.40(-1.55%)
Sep 17, 2020 4326 4458 4285 4403 0 +11.99(+0.27%)
Sep 16, 2020 4346 4453 4293 4391 0 +63.72(+1.47%)
Sep 15, 2020 4362 4401 4288 4328 0 -9.43(-0.22%)
Sep 14, 2020 4328 4371 4285 4337 0 +52.12(+1.22%)
Sep 11, 2020 4304 4335 4239 4285 0 +9.11(+0.21%)
Sep 10, 2020 4355 4382 4242 4276 0 -57.10(-1.32%)
Sep 09, 2020 4292 4371 4249 4333 0 +77.20(+1.81%)
Sep 08, 2020 4265 4350 4192 4256 0 -73.03(-1.69%)
Sep 04, 2020 4378 4406 4228 4329 0 +13.41(+0.31%)
Sep 03, 2020 4468 4504 4270 4315 0 -166.18(-3.71%)
Sep 02, 2020 4437 4508 4353 4482 0 +47.86(+1.08%)
Sep 01, 2020 4302 4454 4277 4434 0 +118.92(+2.76%)
Aug 31, 2020 4403 4421 4298 4315 0 -94.94(-2.15%)
Aug 28, 2020 4367 4427 4338 4410 0 +59.55(+1.37%)
Aug 27, 2020 4320 4378 4303 4350 0 +44.98(+1.04%)
Aug 26, 2020 4289 4349 4247 4305 0 -2.55(-0.06%)
Aug 25, 2020 4343 4371 4259 4308 0 -8.15(-0.19%)
Aug 24, 2020 4294 4369 4250 4316 0 +65.96(+1.55%)
Aug 21, 2020 4264 4297 4214 4250 0 -17.32(-0.41%)
Aug 20, 2020 4223 4295 4201 4267 0 -1.71(-0.04%)
Aug 19, 2020 4244 4325 4225 4269 0 +20.15(+0.47%)
Aug 18, 2020 4281 4308 4222 4249 0 -40.33(-0.94%)
Aug 17, 2020 4309 4346 4266 4289 0 -16.25(-0.38%)
Aug 14, 2020 4256 4355 4224 4305 0 +33.73(+0.79%)
Aug 13, 2020 4291 4359 4240 4272 0 -40.77(-0.95%)
Aug 12, 2020 4344 4394 4257 4312 0 +44.95(+1.05%)
Aug 11, 2020 4334 4442 4235 4268 0 -14.03(-0.33%)
Aug 10, 2020 4159 4333 4152 4282 0 +144.57(+3.49%)
Aug 07, 2020 4035 4157 4020 4137 0 +75.19(+1.85%)
Aug 06, 2020 4062 4104 3994 4062 0 +11.42(+0.28%)
Aug 05, 2020 3923 4074 3888 4050 0 +168.05(+4.33%)
Aug 04, 2020 3842 3915 3830 3882 0 +28.79(+0.75%)
Aug 03, 2020 3822 3887 3770 3854 0 +51.08(+1.34%)
Jul 31, 2020 3853 3862 3716 3802 0 -48.52(-1.26%)
Jul 30, 2020 3898 3937 3763 3851 0 -81.42(-2.07%)
Jul 29, 2020 3931 4020 3830 3932 0 +58.42(+1.51%)
Jul 28, 2020 3916 3948 3851 3874 0 -70.71(-1.79%)
Jul 27, 2020 3915 3977 3862 3945 0 +17.71(+0.45%)
Jul 24, 2020 3956 3988 3902 3927 0 -34.42(-0.87%)
Jul 23, 2020 3938 4013 3902 3961 0 +15.09(+0.38%)
Jul 22, 2020 3871 3972 3866 3946 0 +47.09(+1.21%)
Jul 21, 2020 3903 4007 3861 3899 0 +44.38(+1.15%)
Jul 20, 2020 3886 3920 3820 3855 0 -58.46(-1.49%)
Jul 17, 2020 3932 3967 3883 3913 0 -3.46(-0.09%)
Jul 16, 2020 3904 3979 3864 3917 0 -19.58(-0.50%)
Jul 15, 2020 3888 3969 3845 3936 0 +126.90(+3.33%)
Jul 14, 2020 3682 3823 3658 3809 0 +102.58(+2.77%)
Jul 13, 2020 3728 3804 3656 3707 0 +34.52(+0.94%)
Jul 10, 2020 3588 3696 3577 3672 0 +89.96(+2.51%)
Jul 09, 2020 3691 3709 3543 3582 0 -112.07(-3.03%)
Jul 08, 2020 3623 3714 3585 3694 0 +67.35(+1.86%)
Jul 07, 2020 3690 3736 3618 3627 0 -108.49(-2.90%)
Jul 06, 2020 3737 3794 3677 3736 0 +84.01(+2.30%)
Jul 02, 2020 3678 3772 3616 3652 0 +77.59(+2.17%)
Jul 01, 2020 3672 3717 3527 3574 0 -86.21(-2.36%)
Jun 30, 2020 3613 3687 3593 3660 0 +28.31(+0.78%)
Jun 29, 2020 3525 3649 3495 3632 0 +156.26(+4.50%)
Jun 26, 2020 3532 3561 3437 3476 0 -77.54(-2.18%)
Jun 25, 2020 3492 3570 3444 3553 0 +32.25(+0.92%)
Jun 24, 2020 3683 3694 3498 3521 0 -206.09(-5.53%)
Jun 23, 2020 3781 3802 3690 3727 0 -15.14(-0.40%)
Jun 22, 2020 3724 3777 3661 3742 0 -6.89(-0.18%)
Jun 19, 2020 3829 3847 3679 3749 0 -16.64(-0.44%)
Jun 18, 2020 3769 3837 3720 3766 0 -28.26(-0.74%)
Jun 17, 2020 3853 3880 3775 3794 0 -64.15(-1.66%)
Jun 16, 2020 3908 3961 3786 3858 0 +153.72(+4.15%)
Jun 15, 2020 3527 3735 3504 3704 0 +34.74(+0.95%)
Jun 12, 2020 3740 3773 3566 3670 0 +91.11(+2.55%)
Jun 11, 2020 3651 3741 3552 3578 0 -318.67(-8.18%)
Jun 10, 2020 4015 4025 3848 3897 0 -121.62(-3.03%)
Jun 09, 2020 3978 4101 3915 4019 0 -53.54(-1.31%)
Jun 08, 2020 4151 4234 4021 4072 0 -19.16(-0.47%)
Jun 05, 2020 4056 4200 4011 4091 0 +214.16(+5.52%)
Jun 04, 2020 3783 3938 3749 3877 0 +81.48(+2.15%)
Jun 03, 2020 3726 3852 3694 3796 0 +125.51(+3.42%)
Jun 02, 2020 3679 3739 3611 3670 0 +48.79(+1.35%)
Jun 01, 2020 3579 3672 3543 3622 0 +48.09(+1.35%)
May 29, 2020 3531 3629 3478 3573 0 -9.77(-0.27%)
May 28, 2020 3693 3737 3557 3583 0 -67.43(-1.85%)
May 27, 2020 3612 3702 3528 3651 0 +140.36(+4.00%)
May 26, 2020 3479 3605 3449 3510 0 +142.64(+4.24%)
May 22, 2020 3339 3400 3284 3368 0 +45.43(+1.37%)
May 21, 2020 3313 3371 3274 3322 0 +19.49(+0.59%)
May 20, 2020 3284 3345 3243 3303 0 +89.84(+2.80%)
May 19, 2020 3288 3331 3204 3213 0 -97.86(-2.96%)
May 18, 2020 3219 3368 3200 3311 0 +229.95(+7.46%)
May 15, 2020 3024 3117 2989 3081 0 +24.00(+0.79%)
May 14, 2020 2907 3069 2837 3057 0 +111.65(+3.79%)
May 13, 2020 3008 3039 2892 2945 0 -84.11(-2.78%)
May 12, 2020 3152 3179 3022 3029 0 -118.01(-3.75%)
May 11, 2020 3190 3234 3114 3147 0 -97.46(-3.00%)
May 08, 2020 3129 3255 3100 3245 0 +178.61(+5.83%)
May 07, 2020 3061 3139 3019 3066 0 +66.82(+2.23%)
May 06, 2020 3086 3133 2979 2999 0 -78.73(-2.56%)
May 05, 2020 3128 3220 3042 3078 0 -2.36(-0.08%)
May 04, 2020 3040 3120 2960 3080 0 -19.50(-0.63%)
May 01, 2020 3195 3214 3052 3100 0 -172.16(-5.26%)
Apr 30, 2020 3262 3348 3158 3272 0 -44.44(-1.34%)
Apr 29, 2020 3215 3380 3178 3316 0 +199.87(+6.41%)
Apr 28, 2020 3111 3189 3041 3117 0 +100.08(+3.32%)
Apr 27, 2020 2851 3043 2840 3017 0 +176.34(+6.21%)
Apr 24, 2020 2837 2893 2760 2840 0 +28.28(+1.01%)
Apr 23, 2020 2790 2861 2741 2812 0 +63.77(+2.32%)
Apr 22, 2020 2812 2824 2721 2748 0 +5.59(+0.20%)
Apr 21, 2020 2713 2794 2683 2743 0 -45.58(-1.63%)
Apr 20, 2020 2846 2900 2743 2788 0 -122.43(-4.21%)
Apr 17, 2020 2879 2966 2825 2911 0 +124.74(+4.48%)
Apr 16, 2020 2845 2886 2683 2786 0 -71.03(-2.49%)
Apr 15, 2020 2860 2912 2760 2857 0 -92.86(-3.15%)
Apr 14, 2020 2996 3062 2892 2950 0 +23.92(+0.82%)
Apr 13, 2020 2999 3025 2863 2926 0 -115.94(-3.81%)
Apr 09, 2020 3059 3178 2928 3042 0 +33.53(+1.11%)
Apr 08, 2020 2973 3079 2914 3008 0 +69.63(+2.37%)
Apr 07, 2020 2972 3062 2856 2939 0 +102.13(+3.60%)
Apr 06, 2020 2733 2872 2688 2836 0 +228.48(+8.76%)
Apr 03, 2020 2673 2712 2535 2608 0 -110.96(-4.08%)
Apr 02, 2020 2729 2868 2650 2719 0 -31.57(-1.15%)
Apr 01, 2020 2810 2875 2684 2750 0 -186.13(-6.34%)
Mar 31, 2020 2854 3015 2814 2937 0 +78.51(+2.75%)
Mar 30, 2020 2773 2897 2691 2858 0 +69.01(+2.47%)
Mar 27, 2020 2789 2873 2690 2789 0 -146.94(-5.00%)
Mar 26, 2020 2876 3011 2776 2936 0 +88.66(+3.11%)
Mar 25, 2020 2802 3010 2633 2847 0 +100.49(+3.66%)
Mar 24, 2020 2560 2823 2541 2747 0 +343.01(+14.27%)
Mar 23, 2020 2363 2482 2185 2404 0 +34.92(+1.47%)
Mar 20, 2020 2599 2701 2338 2369 0 -191.83(-7.49%)
Mar 19, 2020 2398 2666 2266 2561 0 +133.41(+5.50%)
Mar 18, 2020 2491 2587 2128 2427 0 -244.13(-9.14%)
Mar 17, 2020 2676 2779 2470 2672 0 +37.59(+1.43%)
Mar 16, 2020 2647 2851 2524 2634 0 -336.32(-11.32%)
Mar 13, 2020 2825 2986 2663 2970 0 +299.43(+11.21%)
Mar 12, 2020 2816 2904 2588 2671 0 -373.36(-12.26%)
Mar 11, 2020 3168 3213 3016 3044 0 -224.26(-6.86%)
Mar 10, 2020 3232 3305 3075 3268 0 +160.40(+5.16%)
Mar 09, 2020 3180 3287 3073 3108 0 -352.26(-10.18%)
Mar 06, 2020 3393 3522 3330 3460 0 -61.42(-1.74%)
Mar 05, 2020 3643 3668 3482 3522 0 -227.02(-6.06%)
Mar 04, 2020 3757 3805 3646 3749 0 +44.32(+1.20%)
Mar 03, 2020 3847 3909 3664 3704 0 -146.45(-3.80%)
Mar 02, 2020 3819 3873 3687 3851 0 +70.74(+1.87%)
Feb 28, 2020 3618 3853 3572 3780 0 +71.49(+1.93%)
Feb 27, 2020 3777 3919 3601 3709 0 -173.36(-4.47%)
Feb 26, 2020 4044 4065 3861 3882 0 -121.43(-3.03%)
Feb 25, 2020 4189 4221 3967 4003 0 -157.60(-3.79%)
Feb 24, 2020 4177 4226 4083 4161 0 -168.00(-3.88%)
Feb 21, 2020 4370 4395 4291 4329 0 -82.11(-1.86%)
Feb 20, 2020 4355 4498 4315 4411 0 +109.26(+2.54%)
Feb 19, 2020 4301 4358 4249 4302 0 +14.90(+0.35%)
Feb 18, 2020 4299 4335 4232 4287 0 -31.49(-0.73%)
Feb 14, 2020 4388 4412 4272 4318 0 -76.48(-1.74%)
Feb 13, 2020 4350 4431 4323 4395 0 -16.61(-0.38%)
Feb 12, 2020 4379 4459 4346 4412 0 +83.41(+1.93%)
Feb 11, 2020 4276 4364 4257 4328 0 +81.85(+1.93%)
Feb 10, 2020 4210 4277 4171 4246 0 +26.36(+0.62%)
Feb 07, 2020 4236 4255 4177 4220 0 -39.76(-0.93%)
Feb 06, 2020 4331 4358 4198 4260 0 -84.14(-1.94%)
Feb 05, 2020 4294 4390 4266 4344 0 +100.85(+2.38%)
Feb 04, 2020 4178 4295 4134 4243 0 +122.90(+2.98%)
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.