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 (%)
Jun 30, 2014 4559 4608 4531 4579 0 +20.67(+0.45%)
Jun 27, 2014 4545 4593 4520 4559 0 -0.21(-0.00%)
Jun 26, 2014 4544 4574 4495 4559 0 +17.14(+0.38%)
Jun 25, 2014 4503 4569 4482 4542 0 +20.77(+0.46%)
Jun 24, 2014 4547 4604 4504 4521 0 -48.33(-1.06%)
Jun 23, 2014 4580 4605 4520 4569 0 -7.22(-0.16%)
Jun 20, 2014 4573 4609 4540 4577 0 +8.13(+0.18%)
Jun 19, 2014 4564 4598 4522 4568 0 +10.07(+0.22%)
Jun 18, 2014 4465 4577 4444 4558 0 +104.18(+2.34%)
Jun 17, 2014 4431 4492 4403 4454 0 -2.89(-0.06%)
Jun 16, 2014 4445 4492 4406 4457 0 +3.50(+0.08%)
Jun 13, 2014 4452 4508 4417 4454 0 -0.09(-0.00%)
Jun 12, 2014 4503 4519 4417 4454 0 -61.26(-1.36%)
Jun 11, 2014 4544 4571 4481 4515 0 -60.40(-1.32%)
Jun 10, 2014 4551 4585 4487 4575 0 -1.30(-0.03%)
Jun 06, 2014 4539 4607 4496 4577 0 -74.61(-1.60%)
Jun 05, 2014 4587 4677 4555 4651 0 +76.26(+1.67%)
Jun 04, 2014 4522 4602 4497 4575 0 +38.14(+0.84%)
Jun 03, 2014 4540 4578 4491 4537 0 -20.60(-0.45%)
Jun 02, 2014 4530 4575 4465 4557 0 +29.33(+0.65%)
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%)
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.