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, 2015 3313 3389 3279 3329 0 +55.27(+1.69%)
Sep 29, 2015 3320 3349 3222 3274 0 -39.97(-1.21%)
Sep 28, 2015 3422 3440 3300 3314 0 -133.05(-3.86%)
Sep 25, 2015 3466 3503 3407 3447 0 +33.58(+0.98%)
Sep 24, 2015 3358 3443 3296 3413 0 +19.85(+0.58%)
Sep 23, 2015 3457 3473 3346 3393 0 -50.92(-1.48%)
Sep 22, 2015 3487 3514 3402 3444 0 -92.74(-2.62%)
Sep 21, 2015 3531 3588 3495 3537 0 +33.34(+0.95%)
Sep 18, 2015 3559 3593 3481 3504 0 -113.98(-3.15%)
Sep 17, 2015 3631 3687 3593 3617 0 -17.57(-0.48%)
Sep 16, 2015 3579 3658 3568 3635 0 +56.77(+1.59%)
Sep 15, 2015 3486 3597 3477 3578 0 +104.66(+3.01%)
Sep 14, 2015 3510 3535 3455 3474 0 -48.57(-1.38%)
Sep 11, 2015 3476 3545 3463 3522 0 +18.81(+0.54%)
Sep 10, 2015 3491 3549 3468 3503 0 +9.77(+0.28%)
Sep 09, 2015 3530 3579 3470 3494 0 -8.31(-0.24%)
Sep 08, 2015 3479 3518 3430 3502 0 +82.39(+2.41%)
Sep 04, 2015 3420 3420 3420 3420 0 -64.07(-1.84%)
Sep 03, 2015 3489 3547 3449 3484 0 +9.02(+0.26%)
Sep 02, 2015 3455 3503 3398 3475 0 +72.69(+2.14%)
Sep 01, 2015 3462 3504 3376 3402 0 -142.37(-4.02%)
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%)
Jun 01, 2015 4022 4048 3962 4014 0 +6.96(+0.17%)
May 29, 2015 4073 4092 3984 4007 0 -103.92(-2.53%)
May 28, 2015 4168 4190 4057 4111 0 -93.29(-2.22%)
May 27, 2015 4192 4231 4148 4205 0 +21.49(+0.51%)
May 26, 2015 4247 4266 4162 4183 0 -70.62(-1.66%)
May 22, 2015 4254 4254 4254 4254 0 -4.16(-0.10%)
May 21, 2015 4221 4286 4200 4258 0 +29.07(+0.69%)
May 20, 2015 4226 4258 4154 4229 0 +15.90(+0.38%)
May 19, 2015 4276 4291 4191 4213 0 -64.27(-1.50%)
May 18, 2015 4249 4294 4217 4277 0 +18.09(+0.42%)
May 15, 2015 4180 4289 4152 4259 0 +98.20(+2.36%)
May 14, 2015 4162 4191 4120 4161 0 +9.82(+0.24%)
May 13, 2015 4173 4200 4116 4151 0 -14.94(-0.36%)
May 12, 2015 4200 4232 4121 4166 0 -62.85(-1.49%)
May 11, 2015 4231 4266 4193 4229 0 -2.99(-0.07%)
May 08, 2015 4238 4278 4201 4232 0 +39.20(+0.93%)
May 07, 2015 4184 4236 4151 4193 0 +0.46(+0.01%)
May 06, 2015 4239 4263 4154 4192 0 -37.46(-0.89%)
May 05, 2015 4249 4313 4197 4230 0 -34.39(-0.81%)
May 04, 2015 4293 4334 4242 4264 0 -19.27(-0.45%)
May 01, 2015 4181 4309 4143 4283 0 +114.88(+2.76%)
Apr 30, 2015 4206 4241 4147 4168 0 -62.53(-1.48%)
Apr 29, 2015 4212 4268 4189 4231 0 +1.05(+0.02%)
Apr 28, 2015 4211 4253 4175 4230 0 +23.95(+0.57%)
Apr 27, 2015 4233 4260 4178 4206 0 -24.01(-0.57%)
Apr 24, 2015 4291 4310 4212 4230 0 -46.39(-1.08%)
Apr 23, 2015 4238 4319 4208 4276 0 +30.78(+0.72%)
Apr 22, 2015 4212 4285 4188 4246 0 +0.36(+0.01%)
Apr 21, 2015 4259 4288 4194 4245 0 +3.43(+0.08%)
Apr 20, 2015 4226 4275 4192 4242 0 +40.69(+0.97%)
Apr 17, 2015 4202 4234 4163 4201 0 -34.40(-0.81%)
Apr 16, 2015 4252 4272 4214 4236 0 -27.56(-0.65%)
Apr 15, 2015 4221 4295 4194 4263 0 +56.67(+1.35%)
Apr 14, 2015 4187 4230 4157 4206 0 +14.94(+0.36%)
Apr 13, 2015 4194 4233 4176 4191 0 -2.40(-0.06%)
Apr 10, 2015 4185 4213 4155 4194 0 +33.52(+0.81%)
Apr 09, 2015 4162 4197 4112 4160 0 -2.65(-0.06%)
Apr 08, 2015 4171 4203 4094 4163 0 +1.38(+0.03%)
Apr 07, 2015 4204 4230 4146 4162 0 -41.80(-0.99%)
Apr 06, 2015 4149 4242 4128 4203 0 +35.56(+0.85%)
Apr 02, 2015 4168 4168 4168 4168 0 -47.31(-1.12%)
Apr 01, 2015 4197 4260 4163 4215 0 +2.91(+0.07%)
Mar 31, 2015 4204 4252 4159 4212 0 -17.34(-0.41%)
Mar 30, 2015 4174 4259 4158 4230 0 +88.04(+2.13%)
Mar 27, 2015 4120 4158 4090 4142 0 +15.34(+0.37%)
Mar 26, 2015 4111 4167 4077 4126 0 +3.01(+0.07%)
Mar 25, 2015 4193 4211 4119 4123 0 -63.80(-1.52%)
Mar 24, 2015 4211 4233 4162 4187 0 -25.30(-0.60%)
Mar 23, 2015 4216 4256 4188 4212 0 -7.00(-0.17%)
Mar 20, 2015 4214 4246 4178 4219 0 +36.71(+0.88%)
Mar 19, 2015 4203 4223 4153 4183 0 -32.84(-0.78%)
Mar 18, 2015 4163 4248 4117 4215 0 +43.76(+1.05%)
Mar 17, 2015 4144 4204 4129 4172 0 +9.71(+0.23%)
Mar 16, 2015 4141 4195 4099 4162 0 +33.98(+0.82%)
Mar 13, 2015 4155 4177 4079 4128 0 -38.38(-0.92%)
Mar 12, 2015 4159 4209 4134 4166 0 +32.19(+0.78%)
Mar 11, 2015 4111 4176 4070 4134 0 +35.39(+0.86%)
Mar 10, 2015 4163 4177 4075 4099 0 -100.53(-2.39%)
Mar 09, 2015 4218 4245 4174 4199 0 -6.03(-0.14%)
Mar 06, 2015 4231 4286 4188 4205 0 -54.66(-1.28%)
Mar 05, 2015 4289 4296 4219 4260 0 -19.31(-0.45%)
Mar 04, 2015 4286 4373 4248 4279 0 -84.56(-1.94%)
Mar 03, 2015 4363 4376 4352 4364 0 -24.45(-0.56%)
Mar 02, 2015 4352 4412 4330 4388 0 +60.56(+1.40%)
Feb 27, 2015 4366 4404 4316 4328 0 -41.33(-0.95%)
Feb 26, 2015 4374 4399 4315 4369 0 +10.76(+0.25%)
Feb 25, 2015 4328 4391 4294 4358 0 +25.99(+0.60%)
Feb 24, 2015 4357 4399 4311 4332 0 -29.34(-0.67%)
Feb 23, 2015 4375 4400 4313 4362 0 -15.06(-0.34%)
Feb 20, 2015 4389 4433 4312 4377 0 -19.91(-0.45%)
Feb 19, 2015 4364 4475 4327 4397 0 +34.48(+0.79%)
Feb 18, 2015 4362 4407 4334 4362 0 -2.59(-0.06%)
Feb 17, 2015 4332 4387 4301 4365 0 +33.63(+0.78%)
Feb 13, 2015 4331 4331 4331 4331 0 +22.35(+0.52%)
Feb 12, 2015 4273 4325 4242 4309 0 +55.17(+1.30%)
Feb 11, 2015 4255 4289 4201 4254 0 -3.16(-0.07%)
Feb 10, 2015 4302 4310 4223 4257 0 -15.32(-0.36%)
Feb 09, 2015 4229 4307 4203 4272 0 +26.12(+0.62%)
Feb 06, 2015 4232 4298 4202 4246 0 +30.24(+0.72%)
Feb 05, 2015 4152 4260 4123 4216 0 +84.31(+2.04%)
Feb 04, 2015 4126 4180 4074 4131 0 -21.61(-0.52%)
Feb 03, 2015 4009 4182 3998 4153 0 +126.78(+3.15%)
Feb 02, 2015 3969 4041 3916 4026 0 +69.45(+1.76%)
Jan 30, 2015 4012 4057 3929 3957 0 -99.54(-2.45%)
Jan 29, 2015 4086 4112 3991 4056 0 -28.90(-0.71%)
Jan 28, 2015 4204 4214 4072 4085 0 -92.87(-2.22%)
Jan 27, 2015 4138 4213 4107 4178 0 -31.49(-0.75%)
Jan 26, 2015 4158 4237 4127 4210 0 +45.37(+1.09%)
Jan 23, 2015 4176 4231 4119 4164 0 -7.91(-0.19%)
Jan 22, 2015 4139 4187 4101 4172 0 +54.47(+1.32%)
Jan 21, 2015 4068 4156 4051 4118 0 +47.66(+1.17%)
Jan 20, 2015 4052 4105 3971 4070 0 +35.86(+0.89%)
Jan 16, 2015 4003 4078 3977 4034 0 +6.08(+0.15%)
Jan 15, 2015 4028 4060 4014 4028 0 -53.24(-1.30%)
Jan 14, 2015 4090 4133 3997 4081 0 -79.07(-1.90%)
Jan 13, 2015 4160 4160 4160 4160 0 -4.42(-0.11%)
Jan 12, 2015 4214 4226 4129 4165 0 -58.96(-1.40%)
Jan 09, 2015 4286 4307 4200 4224 0 -57.91(-1.35%)
Jan 08, 2015 4253 4326 4227 4282 0 +73.86(+1.76%)
Jan 07, 2015 4214 4252 4141 4208 0 +35.51(+0.85%)
Jan 06, 2015 4266 4290 4105 4172 0 -85.97(-2.02%)
Jan 05, 2015 4464 4478 4215 4258 0 -247.35(-5.49%)
Jan 02, 2015 4515 4538 4416 4506 0 +17.02(+0.38%)
Dec 31, 2014 4489 4489 4489 4489 0 -59.17(-1.30%)
Dec 30, 2014 4554 4617 4516 4548 0 -21.68(-0.47%)
Dec 29, 2014 4507 4591 4480 4569 0 +57.92(+1.28%)
Dec 26, 2014 4481 4536 4464 4512 0 +41.55(+0.93%)
Dec 24, 2014 4470 4470 4470 4470 0 -4.46(-0.10%)
Dec 23, 2014 4326 4507 4299 4474 0 +173.33(+4.03%)
Dec 22, 2014 4299 4341 4251 4301 0 +18.82(+0.44%)
Dec 19, 2014 4245 4317 4203 4282 0 +43.87(+1.04%)
Dec 18, 2014 4230 4301 4163 4238 0 +100.33(+2.42%)
Dec 17, 2014 4078 4167 4017 4138 0 +67.42(+1.66%)
Dec 16, 2014 4071 4225 4058 4071 0 -39.78(-0.97%)
Dec 15, 2014 4146 4189 4041 4110 0 -6.34(-0.15%)
Dec 12, 2014 4240 4259 4107 4117 0 -164.73(-3.85%)
Dec 11, 2014 4312 4372 4258 4282 0 -14.44(-0.34%)
Dec 10, 2014 4394 4427 4279 4296 0 -108.93(-2.47%)
Dec 09, 2014 4355 4422 4297 4405 0 -12.27(-0.28%)
Dec 08, 2014 4506 4538 4380 4417 0 -113.26(-2.50%)
Dec 05, 2014 4513 4564 4476 4530 0 +40.02(+0.89%)
Dec 04, 2014 4475 4519 4397 4490 0 +10.64(+0.24%)
Dec 03, 2014 4395 4511 4370 4480 0 +100.12(+2.29%)
Dec 02, 2014 4351 4440 4333 4380 0 +43.97(+1.01%)
Dec 01, 2014 4458 4478 4280 4336 0 -151.79(-3.38%)
Nov 28, 2014 4567 4596 4444 4487 0 -81.39(-1.78%)
Nov 26, 2014 4569 4569 4569 4569 0 -67.98(-1.47%)
Nov 25, 2014 4563 4656 4540 4637 0 +91.12(+2.00%)
Nov 24, 2014 4509 4582 4466 4546 0 +58.46(+1.30%)
Nov 21, 2014 4468 4557 4422 4487 0 +57.25(+1.29%)
Nov 20, 2014 4387 4461 4360 4430 0 +22.69(+0.51%)
Nov 19, 2014 4428 4455 4364 4407 0 -30.57(-0.69%)
Nov 18, 2014 4401 4497 4376 4438 0 +34.41(+0.78%)
Nov 17, 2014 4367 4446 4330 4403 0 +12.54(+0.29%)
Nov 14, 2014 4401 4440 4268 4391 0 -39.90(-0.90%)
Nov 13, 2014 4427 4475 4344 4431 0 -0.81(-0.02%)
Nov 12, 2014 4411 4468 4378 4432 0 +2.18(+0.05%)
Nov 11, 2014 4410 4468 4372 4429 0 +14.89(+0.34%)
Nov 10, 2014 4394 4438 4365 4415 0 +33.61(+0.77%)
Nov 07, 2014 4393 4430 4350 4381 0 -9.28(-0.21%)
Nov 06, 2014 4319 4408 4299 4390 0 +78.34(+1.82%)
Nov 05, 2014 4288 4354 4247 4312 0 +65.93(+1.55%)
Nov 04, 2014 4284 4339 4196 4246 0 -54.74(-1.27%)
Nov 03, 2014 4289 4359 4256 4301 0 +14.79(+0.35%)
Oct 31, 2014 4279 4319 4221 4286 0 +73.95(+1.76%)
Oct 30, 2014 4226 4314 4165 4212 0 -65.67(-1.54%)
Oct 28, 2014 4153 4286 4139 4278 0 +140.00(+3.38%)
Oct 27, 2014 4124 4166 4092 4138 0 -10.76(-0.26%)
Oct 24, 2014 4135 4172 4087 4148 0 +21.66(+0.52%)
Oct 23, 2014 4126 4184 4072 4127 0 -70.11(-1.67%)
Oct 21, 2014 4074 4247 4065 4197 0 +142.86(+3.52%)
Oct 20, 2014 3988 4066 3957 4054 0 +77.17(+1.94%)
Oct 17, 2014 4047 4120 3946 3977 0 +5.09(+0.13%)
Oct 16, 2014 3778 4027 3733 3972 0 +134.79(+3.51%)
Oct 15, 2014 3721 3877 3640 3837 0 +48.07(+1.27%)
Oct 14, 2014 3737 3869 3708 3789 0 +75.89(+2.04%)
Oct 13, 2014 3839 3888 3691 3713 0 -129.24(-3.36%)
Oct 10, 2014 3936 3970 3820 3842 0 -104.16(-2.64%)
Oct 09, 2014 4073 4105 3919 3946 0 -145.69(-3.56%)
Oct 08, 2014 4018 4111 3918 4092 0 +76.29(+1.90%)
Oct 07, 2014 4142 4160 4004 4016 0 -174.71(-4.17%)
Oct 06, 2014 4258 4282 4173 4190 0 -56.58(-1.33%)
Oct 03, 2014 4219 4299 4196 4247 0 +64.14(+1.53%)
Oct 02, 2014 4170 4226 4093 4183 0 +12.35(+0.30%)
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.