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, 2015 3492 3578 3463 3544 0 +31.44(+0.90%)
Aug 28, 2015 3479 3558 3457 3513 0 +22.70(+0.65%)
Aug 27, 2015 3400 3525 3382 3490 0 +135.51(+4.04%)
Aug 26, 2015 3330 3369 3232 3355 0 +107.84(+3.32%)
Aug 25, 2015 3374 3392 3238 3247 0 -23.79(-0.73%)
Aug 24, 2015 3177 3407 3065 3271 0 -88.62(-2.64%)
Aug 21, 2015 3417 3454 3313 3359 0 -106.68(-3.08%)
Aug 20, 2015 3532 3561 3456 3466 0 -102.43(-2.87%)
Aug 19, 2015 3578 3617 3539 3568 0 -33.80(-0.94%)
Aug 18, 2015 3604 3648 3577 3602 0 -18.07(-0.50%)
Aug 17, 2015 3583 3650 3540 3620 0 +48.87(+1.37%)
Aug 14, 2015 3516 3588 3504 3571 0 +48.27(+1.37%)
Aug 13, 2015 3570 3600 3496 3523 0 -31.30(-0.88%)
Aug 12, 2015 3464 3574 3418 3554 0 +75.09(+2.16%)
Aug 11, 2015 3501 3539 3438 3479 0 -65.43(-1.85%)
Aug 10, 2015 3475 3576 3449 3545 0 +108.68(+3.16%)
Aug 07, 2015 3482 3524 3403 3436 0 -55.55(-1.59%)
Aug 06, 2015 3502 3552 3428 3492 0 +17.20(+0.50%)
Aug 05, 2015 3534 3587 3458 3474 0 -45.48(-1.29%)
Aug 04, 2015 3529 3596 3473 3520 0 +11.73(+0.33%)
Aug 03, 2015 3541 3573 3478 3508 0 -35.11(-0.99%)
Jul 31, 2015 3530 3611 3494 3543 0 +21.68(+0.62%)
Jul 30, 2015 3505 3561 3449 3522 0 -2.07(-0.06%)
Jul 29, 2015 3485 3562 3457 3524 0 +44.01(+1.26%)
Jul 28, 2015 3431 3525 3395 3480 0 +69.68(+2.04%)
Jul 27, 2015 3418 3474 3364 3410 0 -25.93(-0.75%)
Jul 24, 2015 3504 3533 3407 3436 0 -70.27(-2.00%)
Jul 23, 2015 3637 3685 3480 3506 0 -224.45(-6.02%)
Jul 22, 2015 3700 3750 3645 3731 0 +21.90(+0.59%)
Jul 21, 2015 3719 3773 3684 3709 0 -15.39(-0.41%)
Jul 20, 2015 3805 3832 3697 3724 0 -73.79(-1.94%)
Jul 17, 2015 3855 3907 3760 3798 0 +85.65(+2.31%)
Jul 16, 2015 3700 3751 3677 3712 0 +32.33(+0.88%)
Jul 15, 2015 3738 3750 3659 3680 0 -19.76(-0.53%)
Jul 14, 2015 3683 3721 3665 3700 0 +10.27(+0.28%)
Jul 13, 2015 3678 3713 3642 3689 0 +35.02(+0.96%)
Jul 10, 2015 3666 3694 3633 3654 0 +34.40(+0.95%)
Jul 09, 2015 3653 3688 3602 3620 0 +12.55(+0.35%)
Jul 08, 2015 3689 3706 3576 3607 0 -115.62(-3.11%)
Jul 07, 2015 3703 3750 3616 3723 0 +22.93(+0.62%)
Jul 06, 2015 3699 3758 3667 3700 0 -23.51(-0.63%)
Jul 02, 2015 3724 3724 3724 3724 0 -2.93(-0.08%)
Jul 01, 2015 3803 3833 3705 3726 0 -53.84(-1.42%)
Jun 30, 2015 3830 3872 3764 3780 0 -22.44(-0.59%)
Jun 29, 2015 3871 3901 3793 3803 0 -100.43(-2.57%)
Jun 26, 2015 3913 3934 3867 3903 0 -3.18(-0.08%)
Jun 25, 2015 4038 4050 3878 3906 0 -123.04(-3.05%)
Jun 24, 2015 4071 4095 4012 4029 0 -51.29(-1.26%)
Jun 23, 2015 4056 4104 4043 4081 0 +26.30(+0.65%)
Jun 22, 2015 4068 4087 4027 4054 0 +7.66(+0.19%)
Jun 19, 2015 4096 4114 4034 4047 0 -54.76(-1.34%)
Jun 18, 2015 4027 4124 4018 4102 0 +84.83(+2.11%)
Jun 17, 2015 4019 4065 3967 4017 0 +4.02(+0.10%)
Jun 16, 2015 4032 4059 3975 4013 0 -43.78(-1.08%)
Jun 15, 2015 4055 4092 4019 4056 0 -24.90(-0.61%)
Jun 12, 2015 4057 4113 4030 4081 0 +14.81(+0.36%)
Jun 11, 2015 4068 4096 4047 4067 0 +4.09(+0.10%)
Jun 10, 2015 4033 4091 4015 4062 0 +47.68(+1.19%)
Jun 09, 2015 4029 4063 3988 4015 0 -11.73(-0.29%)
Jun 08, 2015 4063 4090 4014 4026 0 -40.42(-0.99%)
Jun 05, 2015 4052 4091 4020 4067 0 +10.11(+0.25%)
Jun 04, 2015 4083 4118 4040 4057 0 -52.85(-1.29%)
Jun 03, 2015 4093 4147 4060 4110 0 +33.66(+0.83%)
Jun 02, 2015 3998 4106 3989 4076 0 +61.64(+1.54%)
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.