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 (%)
Dec 31, 2009 1487 1487 1487 0 -21.54(-1.43%)
Dec 30, 2009 1512 1526 1489 1508 0 -12.56(-0.83%)
Dec 29, 2009 1528 1542 1506 1521 0 -3.80(-0.25%)
Dec 28, 2009 1532 1544 1511 1525 0 -7.59(-0.50%)
Dec 24, 2009 1533 1544 1519 1532 0 +5.51(+0.36%)
Dec 23, 2009 1520 1542 1502 1527 0 +11.64(+0.77%)
Dec 22, 2009 1499 1540 1482 1515 0 +17.86(+1.19%)
Dec 21, 2009 1476 1509 1467 1497 0 +26.20(+1.78%)
Dec 18, 2009 1468 1485 1445 1471 0 +14.42(+0.99%)
Dec 17, 2009 1462 1485 1442 1457 0 -18.77(-1.27%)
Dec 16, 2009 1465 1491 1450 1475 0 +20.64(+1.42%)
Dec 15, 2009 1452 1476 1438 1455 0 -5.90(-0.40%)
Dec 14, 2009 1458 1470 1446 1461 0 +23.57(+1.64%)
Dec 11, 2009 1438 1464 1421 1437 0 -1.27(-0.09%)
Dec 10, 2009 1446 1463 1420 1438 0 +0.46(+0.03%)
Dec 09, 2009 1445 1454 1411 1438 0 -4.76(-0.33%)
Dec 08, 2009 1435 1456 1411 1443 0 -7.71(-0.53%)
Dec 07, 2009 1450 1471 1429 1450 0 -0.78(-0.05%)
Dec 04, 2009 1423 1469 1409 1451 0 +56.23(+4.03%)
Dec 03, 2009 1411 1430 1390 1395 0 -13.67(-0.97%)
Dec 02, 2009 1383 1427 1376 1409 0 +22.65(+1.63%)
Dec 01, 2009 1378 1403 1360 1386 0 +26.17(+1.92%)
Nov 30, 2009 1342 1370 1319 1360 0 +16.08(+1.20%)
Nov 27, 2009 1324 1374 1321 1344 0 -42.74(-3.08%)
Nov 25, 2009 1387 1387 1387 0 -1.82(-0.13%)
Nov 24, 2009 1393 1401 1357 1388 0 +7.03(+0.51%)
Nov 23, 2009 1390 1415 1364 1381 0 +16.80(+1.23%)
Nov 20, 2009 1364 1387 1341 1365 0 -11.01(-0.80%)
Nov 19, 2009 1402 1413 1360 1376 0 -39.23(-2.77%)
Nov 18, 2009 1408 1429 1390 1415 0 +7.02(+0.50%)
Nov 17, 2009 1400 1420 1380 1408 0 -1.11(-0.08%)
Nov 16, 2009 1385 1423 1378 1409 0 +36.45(+2.66%)
Nov 13, 2009 1367 1396 1354 1372 0 +7.22(+0.53%)
Nov 12, 2009 1407 1420 1360 1365 0 -50.84(-3.59%)
Nov 11, 2009 1405 1436 1387 1416 0 +24.54(+1.76%)
Nov 10, 2009 1382 1413 1363 1391 0 -7.75(-0.55%)
Nov 09, 2009 1369 1412 1359 1399 0 +41.94(+3.09%)
Nov 06, 2009 1340 1376 1317 1357 0 +13.78(+1.03%)
Nov 05, 2009 1310 1356 1299 1344 0 +45.47(+3.50%)
Nov 04, 2009 1329 1343 1289 1298 0 -18.76(-1.42%)
Nov 03, 2009 1286 1327 1263 1317 0 +21.21(+1.64%)
Nov 02, 2009 1309 1333 1267 1296 0 -8.47(-0.65%)
Oct 30, 2009 1348 1365 1283 1304 0 -35.61(-2.66%)
Oct 29, 2009 1317 1354 1300 1340 0 +36.62(+2.81%)
Oct 28, 2009 1373 1381 1293 1303 0 -71.36(-5.19%)
Oct 27, 2009 1414 1446 1352 1374 0 -15.41(-1.11%)
Oct 26, 2009 1425 1457 1375 1390 0 -32.28(-2.27%)
Oct 23, 2009 1427 1441 1408 1422 0 -26.87(-1.85%)
Oct 22, 2009 1435 1461 1399 1449 0 +12.65(+0.88%)
Oct 21, 2009 1454 1499 1426 1436 0 -22.06(-1.51%)
Oct 20, 2009 1444 1471 1440 1458 0 -6.21(-0.42%)
Oct 19, 2009 1457 1487 1441 1465 0 +10.87(+0.75%)
Oct 16, 2009 1466 1481 1422 1454 0 -22.45(-1.52%)
Oct 15, 2009 1477 1499 1451 1476 0 -12.61(-0.85%)
Oct 14, 2009 1462 1497 1448 1489 0 +42.65(+2.95%)
Oct 13, 2009 1448 1472 1422 1446 0 -7.19(-0.49%)
Oct 12, 2009 1450 1478 1424 1453 0 +24.33(+1.70%)
Oct 09, 2009 1413 1445 1397 1429 0 +31.23(+2.23%)
Oct 08, 2009 1395 1427 1378 1398 0 +11.50(+0.83%)
Oct 07, 2009 1378 1410 1360 1386 0 -8.24(-0.59%)
Oct 06, 2009 1393 1426 1369 1394 0 +12.10(+0.88%)
Oct 05, 2009 1351 1390 1339 1382 0 +36.80(+2.73%)
Oct 02, 2009 1345 1370 1317 1346 0 -18.44(-1.35%)
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.