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 (%)
Aug 31, 2009 1335 1348 1303 1320 0 -30.89(-2.29%)
Aug 28, 2009 1371 1389 1325 1351 0 -10.87(-0.80%)
Aug 27, 2009 1374 1390 1324 1362 0 -15.82(-1.15%)
Aug 26, 2009 1385 1406 1358 1377 0 -17.36(-1.24%)
Aug 25, 2009 1386 1417 1365 1395 0 +17.66(+1.28%)
Aug 24, 2009 1401 1424 1359 1377 0 -21.95(-1.57%)
Aug 21, 2009 1388 1416 1365 1399 0 +35.89(+2.63%)
Aug 20, 2009 1325 1373 1314 1363 0 +39.52(+2.99%)
Aug 19, 2009 1298 1342 1285 1324 0 +6.95(+0.53%)
Aug 18, 2009 1296 1332 1281 1317 0 +23.93(+1.85%)
Aug 17, 2009 1316 1333 1273 1293 0 -66.50(-4.89%)
Aug 14, 2009 1383 1390 1329 1359 0 -21.41(-1.55%)
Aug 13, 2009 1379 1396 1343 1381 0 +12.42(+0.91%)
Aug 12, 2009 1344 1393 1336 1368 0 +20.81(+1.54%)
Aug 11, 2009 1363 1384 1324 1347 0 -24.27(-1.77%)
Aug 10, 2009 1346 1396 1328 1372 0 +11.67(+0.86%)
Aug 07, 2009 1312 1382 1301 1360 0 +71.03(+5.51%)
Aug 06, 2009 1311 1334 1270 1289 0 -10.46(-0.80%)
Aug 05, 2009 1294 1330 1272 1300 0 +0.59(+0.05%)
Aug 04, 2009 1267 1310 1257 1299 0 +23.44(+1.84%)
Aug 03, 2009 1252 1289 1241 1275 0 +35.74(+2.88%)
Jul 31, 2009 1232 1267 1218 1240 0 +3.26(+0.26%)
Jul 30, 2009 1224 1268 1211 1236 0 +24.30(+2.00%)
Jul 29, 2009 1219 1238 1191 1212 0 -15.30(-1.25%)
Jul 28, 2009 1214 1251 1191 1227 0 +5.17(+0.42%)
Jul 27, 2009 1222 1239 1199 1222 0 +3.72(+0.31%)
Jul 25, 2009 1209 1236 1187 1219 0 -2.00(-0.16%)
Jul 24, 2009 1209 1236 1187 1221 0 +7.04(+0.58%)
Jul 23, 2009 1160 1230 1140 1214 0 +50.92(+4.38%)
Jul 22, 2009 1152 1181 1139 1163 0 +1.69(+0.15%)
Jul 21, 2009 1174 1189 1135 1161 0 +68.43(+6.26%)
Jun 26, 2009 1081 1117 1053 1092 0 +0.83(+0.08%)
Jun 25, 2009 1056 1096 1044 1092 0 +69.18(+6.77%)
Jun 24, 2009 1012 1051 996.46 1022 0 +21.76(+2.17%)
Jun 23, 2009 999.60 1031 980.08 1001 0 +3.92(+0.39%)
Jun 22, 2009 1040 1051 987.39 996.81 0 -52.64(-5.02%)
Jun 19, 2009 1055 1084 1028 1049 0 +9.64(+0.93%)
Jun 18, 2009 1040 1058 1013 1040 0 +10.26(+1.00%)
Jun 17, 2009 1022 1052 990.22 1030 0 +6.83(+0.67%)
Jun 16, 2009 1041 1068 1010 1023 0 -15.97(-1.54%)
Jun 15, 2009 1076 1086 1019 1039 0 -55.71(-5.09%)
Jun 12, 2009 1087 1110 1058 1094 0 -3.29(-0.30%)
Jun 11, 2009 1079 1117 1068 1098 0 +24.87(+2.32%)
Jun 10, 2009 1095 1102 1049 1073 0 -17.37(-1.59%)
Jun 09, 2009 1089 1115 1064 1090 0 +9.71(+0.90%)
Jun 08, 2009 1074 1097 1057 1080 0 -8.91(-0.82%)
Jun 05, 2009 1093 1112 1059 1089 0 +9.60(+0.89%)
Jun 04, 2009 1061 1089 1031 1080 0 +21.95(+2.07%)
Jun 03, 2009 1071 1085 1031 1058 0 -19.55(-1.81%)
Jun 02, 2009 1067 1102 1039 1077 0 +7.68(+0.72%)
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.