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 (%)
Sep 30, 2011 1605 1634 1573 1580 0 -58.17(-3.55%)
Sep 29, 2011 1656 1679 1588 1639 0 +25.78(+1.60%)
Sep 28, 2011 1684 1706 1608 1613 0 -69.90(-4.15%)
Sep 27, 2011 1684 1742 1657 1683 0 +39.17(+2.38%)
Sep 26, 2011 1625 1657 1563 1644 0 +38.34(+2.39%)
Sep 23, 2011 1589 1633 1569 1605 0 +14.51(+0.91%)
Sep 22, 2011 1612 1654 1550 1591 0 -77.81(-4.66%)
Sep 21, 2011 1758 1771 1665 1668 0 -88.12(-5.02%)
Sep 20, 2011 1818 1841 1749 1757 0 -53.36(-2.95%)
Sep 19, 2011 1804 1830 1776 1810 0 -38.96(-2.11%)
Sep 16, 2011 1855 1875 1820 1849 0 -0.82(-0.04%)
Sep 15, 2011 1845 1873 1803 1850 0 +23.06(+1.26%)
Sep 14, 2011 1773 1857 1738 1827 0 +84.18(+4.83%)
Sep 13, 2011 1728 1765 1696 1742 0 +43.96(+2.59%)
Sep 12, 2011 1675 1722 1652 1699 0 -9.79(-0.57%)
Sep 09, 2011 1724 1761 1679 1708 0 -40.07(-2.29%)
Sep 08, 2011 1778 1803 1734 1748 0 -44.86(-2.50%)
Sep 07, 2011 1756 1812 1745 1793 0 +79.04(+4.61%)
Sep 06, 2011 1675 1728 1655 1714 0 -24.32(-1.40%)
Sep 02, 2011 1739 1739 1739 0 -87.63(-4.80%)
Sep 01, 2011 1862 1897 1817 1826 0 -37.94(-2.04%)
Aug 31, 2011 1871 1909 1836 1864 0 +5.11(+0.27%)
Aug 30, 2011 1831 1879 1804 1859 0 +16.19(+0.88%)
Aug 29, 2011 1781 1850 1769 1843 0 +87.71(+5.00%)
Aug 26, 2011 1677 1764 1656 1755 0 +60.62(+3.58%)
Aug 25, 2011 1737 1761 1674 1694 0 -27.72(-1.61%)
Aug 24, 2011 1675 1739 1656 1722 0 +47.42(+2.83%)
Aug 23, 2011 1636 1692 1600 1675 0 +46.51(+2.86%)
Aug 22, 2011 1685 1700 1604 1628 0 -5.98(-0.37%)
Aug 19, 2011 1666 1730 1619 1634 0 -66.74(-3.92%)
Aug 18, 2011 1768 1779 1676 1701 0 -130.51(-7.13%)
Aug 17, 2011 1852 1875 1805 1831 0 -10.00(-0.54%)
Aug 16, 2011 1851 1881 1816 1841 0 -38.12(-2.03%)
Aug 15, 2011 1839 1889 1825 1880 0 +59.27(+3.26%)
Aug 12, 2011 1820 1860 1782 1820 0 +23.57(+1.31%)
Aug 11, 2011 1709 1831 1688 1797 0 +102.70(+6.06%)
Aug 10, 2011 1705 1775 1671 1694 0 -72.44(-4.10%)
Aug 09, 2011 1823 1791 1610 1766 0 +105.50(+6.35%)
Aug 08, 2011 1830 1871 1639 1661 0 -222.58(-11.82%)
Aug 05, 2011 1940 1968 1800 1884 0 -22.71(-1.19%)
Aug 04, 2011 2025 2048 1900 1906 0 -149.26(-7.26%)
Aug 03, 2011 2067 2092 1979 2056 0 +12.79(+0.63%)
Aug 02, 2011 2140 2157 2031 2043 0 -115.49(-5.35%)
Aug 01, 2011 2205 2226 2126 2158 0 -15.22(-0.70%)
Jul 29, 2011 2153 2206 2128 2173 0 -6.59(-0.30%)
Jul 28, 2011 2209 2249 2162 2180 0 -16.85(-0.77%)
Jul 27, 2011 2257 2269 2179 2197 0 -59.65(-2.64%)
Jul 26, 2011 2264 2284 2231 2257 0 -30.98(-1.35%)
Jul 25, 2011 2286 2314 2270 2288 0 -30.49(-1.32%)
Jul 22, 2011 2328 2341 2307 2318 0 +18.05(+0.78%)
Jul 21, 2011 2297 2332 2276 2300 0 +17.62(+0.77%)
Jul 20, 2011 2270 2314 2238 2282 0 +24.58(+1.09%)
Jul 19, 2011 2224 2271 2203 2258 0 +49.33(+2.23%)
Jul 18, 2011 2244 2252 2180 2208 0 -36.58(-1.63%)
Jul 15, 2011 2257 2271 2216 2245 0 -1.45(-0.06%)
Jul 14, 2011 2296 2308 2224 2246 0 -42.78(-1.87%)
Jul 13, 2011 2307 2331 2271 2289 0 -7.25(-0.32%)
Jul 12, 2011 2312 2340 2289 2297 0 -29.45(-1.27%)
Jul 11, 2011 2347 2365 2304 2326 0 -59.66(-2.50%)
Jul 08, 2011 2377 2397 2346 2386 0 -29.56(-1.22%)
Jul 07, 2011 2408 2444 2384 2415 0 +31.99(+1.34%)
Jul 06, 2011 2374 2398 2343 2383 0 +8.84(+0.37%)
Jul 05, 2011 2395 2408 2359 2374 0 +70.05(+3.04%)
Jul 01, 2011 2304 2304 2304 0 +49.00(+2.17%)
Jun 30, 2011 2017 2269 2214 2255 0 +35.96(+1.62%)
Jun 29, 2011 2020 2245 2200 2219 0 +2.68(+0.12%)
Jun 28, 2011 1968 2224 2160 2217 0 +46.95(+2.16%)
Jun 27, 2011 1951 2183 2136 2170 0 +12.55(+0.58%)
Jun 24, 2011 2182 2195 2136 2157 0 -21.88(-1.00%)
Jun 23, 2011 2154 2188 2124 2179 0 -3.29(-0.15%)
Jun 22, 2011 2194 2222 2175 2182 0 -25.04(-1.13%)
Jun 21, 2011 2179 2218 2170 2207 0 +44.60(+2.06%)
Jun 20, 2011 2159 2171 2141 2163 0 +19.24(+0.90%)
Jun 17, 2011 2152 2180 2124 2144 0 +10.37(+0.49%)
Jun 16, 2011 2123 2159 2097 2133 0 +11.39(+0.54%)
Jun 15, 2011 2143 2172 2107 2122 0 -45.41(-2.10%)
Jun 14, 2011 2128 2195 2113 2167 0 +68.68(+3.27%)
Jun 13, 2011 2111 2131 2075 2098 0 -0.59(-0.03%)
Jun 10, 2011 2127 2144 2084 2099 0 -43.25(-2.02%)
Jun 09, 2011 2126 2164 2107 2142 0 +32.00(+1.52%)
Jun 08, 2011 2134 2150 2094 2110 0 -32.13(-1.50%)
Jun 07, 2011 2164 2176 2134 2142 0 -5.33(-0.25%)
Jun 06, 2011 2185 2201 2138 2148 0 -39.76(-1.82%)
Jun 03, 2011 2196 2230 2175 2188 0 -27.85(-1.26%)
May 24, 2011 2234 2260 2208 2215 0 -7.41(-0.33%)
May 23, 2011 2225 2245 2197 2223 0 -37.46(-1.66%)
May 20, 2011 2276 2284 2242 2260 0 -23.56(-1.03%)
May 19, 2011 2288 2308 2260 2284 0 +3.86(+0.17%)
May 18, 2011 2232 2290 2219 2280 0 +44.79(+2.00%)
May 17, 2011 2256 2271 2211 2235 0 -29.89(-1.32%)
May 16, 2011 2293 2315 2257 2265 0 -40.88(-1.77%)
May 13, 2011 2343 2367 2293 2306 0 -33.85(-1.45%)
May 12, 2011 2313 2358 2287 2340 0 +16.12(+0.69%)
May 11, 2011 2353 2370 2307 2324 0 -42.51(-1.80%)
May 10, 2011 2346 2379 2325 2366 0 +36.20(+1.55%)
May 09, 2011 2328 2372 2289 2330 0 +22.68(+0.98%)
May 06, 2011 2327 2352 2287 2307 0 +8.74(+0.38%)
May 05, 2011 2291 2336 2267 2299 0 -1.66(-0.07%)
May 04, 2011 2331 2350 2276 2300 0 -27.89(-1.20%)
May 03, 2011 2346 2366 2302 2328 0 -21.35(-0.91%)
May 02, 2011 2352 2363 2344 2349 0 -16.68(-0.70%)
Apr 29, 2011 2367 2384 2341 2366 0 +1.53(+0.06%)
Apr 28, 2011 2359 2382 2338 2365 0 +4.51(+0.19%)
Apr 27, 2011 2356 2388 2318 2360 0 +8.36(+0.36%)
Apr 26, 2011 2342 2383 2320 2352 0 +7.74(+0.33%)
Apr 25, 2011 2349 2371 2325 2344 0 -14.60(-0.62%)
Apr 21, 2011 2356 2383 2333 2359 0 +25.46(+1.09%)
Apr 20, 2011 2368 2385 2303 2333 0 -6.79(-0.29%)
Apr 19, 2011 2331 2360 2309 2340 0 +10.55(+0.45%)
Apr 18, 2011 2320 2348 2293 2329 0 -25.68(-1.09%)
Apr 15, 2011 2330 2366 2312 2355 0 +26.52(+1.14%)
Apr 14, 2011 2315 2346 2296 2329 0 -3.48(-0.15%)
Apr 13, 2011 2341 2363 2306 2332 0 +6.22(+0.27%)
Apr 12, 2011 2315 2354 2295 2326 0 -5.58(-0.24%)
Apr 11, 2011 2341 2358 2314 2331 0 -11.17(-0.48%)
Apr 08, 2011 2384 2389 2323 2343 0 -19.34(-0.82%)
Apr 07, 2011 2368 2397 2340 2362 0 -4.30(-0.18%)
Apr 06, 2011 2376 2397 2345 2366 0 +5.39(+0.23%)
Apr 05, 2011 2352 2382 2340 2361 0 +10.45(+0.44%)
Apr 04, 2011 2353 2370 2325 2350 0 +8.88(+0.38%)
Apr 01, 2011 2341 2368 2315 2341 0 +17.61(+0.76%)
Mar 31, 2011 2322 2346 2299 2324 0 -3.41(-0.15%)
Mar 30, 2011 2317 2339 2301 2327 0 +38.17(+1.67%)
Mar 29, 2011 2270 2306 2253 2289 0 -14.40(-0.63%)
Mar 28, 2011 2309 2329 2282 2304 0 +0.07(+0.00%)
Mar 25, 2011 2300 2338 2280 2303 0 +12.93(+0.56%)
Mar 24, 2011 2277 2311 2253 2291 0 +29.26(+1.29%)
Mar 23, 2011 2233 2274 2202 2261 0 +24.46(+1.09%)
Mar 22, 2011 2268 2283 2221 2237 0 -7.66(-0.34%)
Mar 21, 2011 2247 2258 2218 2244 0 +51.51(+2.35%)
Mar 18, 2011 2195 2226 2163 2193 0 +22.44(+1.03%)
Mar 17, 2011 2182 2195 2149 2171 0 +23.99(+1.12%)
Mar 16, 2011 2154 2188 2121 2147 0 -12.05(-0.56%)
Mar 15, 2011 2138 2179 2128 2159 0 -9.14(-0.42%)
Mar 14, 2011 2158 2194 2138 2168 0 -17.93(-0.82%)
Mar 11, 2011 2160 2204 2140 2186 0 +24.30(+1.12%)
Mar 10, 2011 2184 2207 2142 2161 0 -54.75(-2.47%)
Mar 09, 2011 2217 2240 2193 2216 0 -2.58(-0.12%)
Mar 08, 2011 2169 2236 2152 2219 0 +53.41(+2.47%)
Mar 07, 2011 2213 2220 2136 2165 0 -37.08(-1.68%)
Mar 04, 2011 2219 2228 2181 2202 0 -19.62(-0.88%)
Mar 03, 2011 2187 2242 2175 2222 0 +61.28(+2.84%)
Mar 02, 2011 2128 2184 2108 2161 0 +33.55(+1.58%)
Mar 01, 2011 2198 2203 2109 2127 0 -64.76(-2.95%)
Feb 28, 2011 2203 2217 2167 2192 0 +2.11(+0.10%)
Feb 25, 2011 2150 2197 2139 2190 0 +49.67(+2.32%)
Feb 24, 2011 2140 2168 2104 2140 0 +1.89(+0.09%)
Feb 23, 2011 2172 2201 2084 2138 0 -48.00(-2.20%)
Feb 22, 2011 2229 2248 2174 2186 0 -69.63(-3.09%)
Feb 18, 2011 2256 2256 2256 0 -10.12(-0.45%)
Feb 17, 2011 2239 2285 2227 2266 0 +21.05(+0.94%)
Feb 16, 2011 2236 2267 2217 2245 0 +22.55(+1.01%)
Feb 15, 2011 2226 2248 2199 2222 0 -14.87(-0.66%)
Feb 14, 2011 2228 2261 2206 2237 0 +14.50(+0.65%)
Feb 11, 2011 2197 2236 2185 2223 0 +14.05(+0.64%)
Feb 10, 2011 2185 2227 2166 2209 0 +16.89(+0.77%)
Feb 09, 2011 2187 2219 2163 2192 0 -1.08(-0.05%)
Feb 08, 2011 2168 2201 2151 2193 0 +25.08(+1.16%)
Feb 07, 2011 2141 2197 2131 2168 0 +33.88(+1.59%)
Feb 04, 2011 2139 2160 2104 2134 0 -4.36(-0.20%)
Feb 03, 2011 2109 2161 2079 2138 0 +30.79(+1.46%)
Feb 02, 2011 2102 2151 2084 2107 0 -3.42(-0.16%)
Feb 01, 2011 2065 2134 2055 2111 0 +63.97(+3.13%)
Jan 31, 2011 2039 2075 2016 2047 0 +20.08(+0.99%)
Jan 28, 2011 2083 2094 2013 2027 0 -59.78(-2.86%)
Jan 27, 2011 2083 2109 2054 2087 0 +6.68(+0.32%)
Jan 26, 2011 2034 2097 2021 2080 0 +51.24(+2.53%)
Jan 25, 2011 2024 2046 1997 2029 0 -5.01(-0.25%)
Jan 24, 2011 2005 2060 1989 2034 0 +27.49(+1.37%)
Jan 21, 2011 2018 2036 1991 2006 0 +1.50(+0.07%)
Jan 20, 2011 2014 2044 1984 2005 0 -15.91(-0.79%)
Jan 19, 2011 2066 2072 2008 2021 0 -46.67(-2.26%)
Jan 18, 2011 2059 2085 2040 2067 0 +7.07(+0.34%)
Jan 14, 2011 2060 2060 2060 0 +17.07(+0.84%)
Jan 13, 2011 2028 2060 2012 2043 0 +17.74(+0.88%)
Jan 12, 2011 2052 2059 2011 2025 0 -11.67(-0.57%)
Jan 11, 2011 2060 2071 2018 2037 0 -10.82(-0.53%)
Jan 10, 2011 2038 2063 2012 2048 0 +1.59(+0.08%)
Jan 07, 2011 2047 2082 2010 2046 0 +6.30(+0.31%)
Jan 06, 2011 2066 2083 2021 2040 0 -42.97(-2.06%)
Jan 05, 2011 1932 2098 2042 2083 0 +22.26(+1.08%)
Jan 04, 2011 1975 2109 2024 2061 0 -27.74(-1.33%)
Jan 03, 2011 1963 2114 2069 2088 0 +24.52(+1.19%)
Dec 31, 2010 1940 2093 2045 2064 0 +0.85(+0.04%)
Dec 30, 2010 2053 2078 2043 2063 0 +7.85(+0.38%)
Dec 29, 2010 2047 2067 2037 2055 0 +12.14(+0.59%)
Dec 28, 2010 2061 2065 2023 2043 0 -12.79(-0.62%)
Dec 27, 2010 2046 2065 2029 2056 0 +5.19(+0.25%)
Dec 23, 2010 2052 2069 2033 2051 0 -0.38(-0.02%)
Dec 22, 2010 2057 2071 2032 2051 0 -5.01(-0.24%)
Dec 21, 2010 2034 2066 2022 2056 0 +26.57(+1.31%)
Dec 20, 2010 2030 2053 2005 2030 0 +7.49(+0.37%)
Dec 17, 2010 2035 2048 1999 2022 0 -11.94(-0.59%)
Dec 16, 2010 2021 2045 1992 2034 0 +20.39(+1.01%)
Dec 15, 2010 2024 2069 1998 2014 0 +3.66(+0.18%)
Dec 14, 2010 2021 2037 1998 2010 0 -29.90(-1.47%)
Dec 10, 2010 2016 2053 2002 2040 0 +25.69(+1.28%)
Dec 09, 2010 2019 2033 1992 2014 0 +9.71(+0.48%)
Dec 08, 2010 1992 2024 1977 2004 0 +20.90(+1.05%)
Dec 07, 2010 1989 2020 1960 1984 0 +16.37(+0.83%)
Dec 06, 2010 1965 1985 1942 1967 0 -4.22(-0.21%)
Dec 03, 2010 1925 1983 1914 1971 0 +32.89(+1.70%)
Dec 02, 2010 1914 1953 1904 1939 0 +28.08(+1.47%)
Dec 01, 2010 1895 1928 1876 1910 0 +48.66(+2.61%)
Nov 30, 2010 1854 1882 1839 1862 0 -14.96(-0.80%)
Nov 29, 2010 1862 1888 1836 1877 0 -1.38(-0.07%)
Nov 26, 2010 1872 1897 1866 1878 0 -12.03(-0.64%)
Nov 24, 2010 1856 1890 1890 1890 0 +50.56(+2.75%)
Nov 23, 2010 1830 1856 1816 1840 0 -19.80(-1.06%)
Nov 22, 2010 1857 1880 1832 1859 0 -4.29(-0.23%)
Nov 19, 2010 1848 1877 1834 1864 0 +11.42(+0.62%)
Nov 18, 2010 1854 1886 1836 1852 0 +22.71(+1.24%)
Nov 17, 2010 1815 1845 1801 1830 0 +15.40(+0.85%)
Nov 16, 2010 1824 1840 1786 1814 0 -23.81(-1.30%)
Nov 15, 2010 1851 1874 1824 1838 0 +0.25(+0.01%)
Nov 12, 2010 1856 1881 1821 1838 0 -38.74(-2.06%)
Nov 11, 2010 1860 1892 1840 1876 0 -7.36(-0.39%)
Nov 10, 2010 1852 1892 1833 1884 0 +32.63(+1.76%)
Nov 09, 2010 1871 1888 1837 1851 0 -16.33(-0.87%)
Nov 08, 2010 1867 1891 1835 1868 0 -4.78(-0.26%)
Nov 05, 2010 1857 1892 1842 1872 0 +19.83(+1.07%)
Nov 04, 2010 1824 1880 1797 1852 0 +58.46(+3.26%)
Nov 03, 2010 1793 1818 1765 1794 0 +6.33(+0.35%)
Nov 02, 2010 1768 1799 1748 1788 0 +36.75(+2.10%)
Nov 01, 2010 1770 1784 1727 1751 0 -11.62(-0.66%)
Oct 29, 2010 1749 1781 1733 1763 0 +11.51(+0.66%)
Oct 28, 2010 1767 1782 1731 1751 0 -0.77(-0.04%)
Oct 27, 2010 1739 1761 1718 1752 0 +17.59(+1.01%)
Oct 25, 2010 1722 1757 1710 1734 0 +21.11(+1.23%)
Oct 22, 2010 1715 1732 1688 1713 0 -0.33(-0.02%)
Oct 21, 2010 1732 1754 1686 1713 0 -7.02(-0.41%)
Oct 20, 2010 1693 1732 1683 1720 0 +45.27(+2.70%)
Oct 19, 2010 1687 1710 1659 1675 0 -36.77(-2.15%)
Oct 18, 2010 1690 1719 1676 1712 0 +26.00(+1.54%)
Oct 15, 2010 1712 1728 1668 1686 0 -9.66(-0.57%)
Oct 14, 2010 1714 1724 1675 1696 0 -23.16(-1.35%)
Oct 13, 2010 1707 1739 1692 1719 0 +23.87(+1.41%)
Oct 12, 2010 1671 1706 1654 1695 0 +70.29(+4.33%)
Oct 11, 2010 1622 1640 1607 1625 0 +1.64(+0.10%)
Oct 08, 2010 1617 1634 1583 1623 0 +27.62(+1.73%)
Oct 07, 2010 1615 1622 1573 1595 0 -11.78(-0.73%)
Oct 06, 2010 1619 1636 1588 1607 0 -14.99(-0.92%)
Oct 05, 2010 1603 1637 1590 1622 0 +40.29(+2.55%)
Oct 04, 2010 1600 1623 1571 1582 0 -21.84(-1.36%)
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.