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 (%)
Jan 29, 2010 1396 1419 1362 1385 0 -7.67(-0.55%)
Jan 28, 2010 1423 1434 1367 1392 0 -21.20(-1.50%)
Jan 27, 2010 1401 1431 1377 1413 0 +15.97(+1.14%)
Jan 26, 2010 1409 1423 1385 1397 0 -13.60(-0.96%)
Jan 25, 2010 1428 1442 1395 1411 0 -2.93(-0.21%)
Jan 22, 2010 1448 1467 1406 1414 0 -42.76(-2.94%)
Jan 21, 2010 1493 1505 1437 1457 0 -32.44(-2.18%)
Jan 20, 2010 1503 1512 1466 1489 0 -25.81(-1.70%)
Jan 19, 2010 1508 1530 1493 1515 0 +3.71(+0.25%)
Jan 15, 2010 1511 1511 1511 0 -13.53(-0.89%)
Jan 14, 2010 1501 1537 1491 1525 0 +24.72(+1.65%)
Jan 13, 2010 1490 1515 1467 1500 0 +13.19(+0.89%)
Jan 12, 2010 1506 1519 1465 1487 0 -31.25(-2.06%)
Jan 11, 2010 1521 1538 1495 1518 0 +3.75(+0.25%)
Jan 08, 2010 1491 1524 1474 1514 0 +27.08(+1.82%)
Jan 07, 2010 1479 1501 1462 1487 0 +8.14(+0.55%)
Jan 06, 2010 1491 1505 1466 1479 0 -12.95(-0.87%)
Jan 05, 2010 1497 1521 1471 1492 0 -9.53(-0.63%)
Jan 04, 2010 1501 1524 1477 1502 0 +14.76(+0.99%)
Dec 31, 2009 1487 1487 1487 0 -21.54(-1.43%)
Dec 30, 2009 1512 1526 1489 1508 0 -12.56(-0.83%)
Dec 29, 2009 1528 1542 1506 1521 0 -3.80(-0.25%)
Dec 28, 2009 1532 1544 1511 1525 0 -7.59(-0.50%)
Dec 24, 2009 1533 1544 1519 1532 0 +5.51(+0.36%)
Dec 23, 2009 1520 1542 1502 1527 0 +11.64(+0.77%)
Dec 22, 2009 1499 1540 1482 1515 0 +17.86(+1.19%)
Dec 21, 2009 1476 1509 1467 1497 0 +26.20(+1.78%)
Dec 18, 2009 1468 1485 1445 1471 0 +14.42(+0.99%)
Dec 17, 2009 1462 1485 1442 1457 0 -18.77(-1.27%)
Dec 16, 2009 1465 1491 1450 1475 0 +20.64(+1.42%)
Dec 15, 2009 1452 1476 1438 1455 0 -5.90(-0.40%)
Dec 14, 2009 1458 1470 1446 1461 0 +23.57(+1.64%)
Dec 11, 2009 1438 1464 1421 1437 0 -1.27(-0.09%)
Dec 10, 2009 1446 1463 1420 1438 0 +0.46(+0.03%)
Dec 09, 2009 1445 1454 1411 1438 0 -4.76(-0.33%)
Dec 08, 2009 1435 1456 1411 1443 0 -7.71(-0.53%)
Dec 07, 2009 1450 1471 1429 1450 0 -0.78(-0.05%)
Dec 04, 2009 1423 1469 1409 1451 0 +56.23(+4.03%)
Dec 03, 2009 1411 1430 1390 1395 0 -13.67(-0.97%)
Dec 02, 2009 1383 1427 1376 1409 0 +22.65(+1.63%)
Dec 01, 2009 1378 1403 1360 1386 0 +26.17(+1.92%)
Nov 30, 2009 1342 1370 1319 1360 0 +16.08(+1.20%)
Nov 27, 2009 1324 1374 1321 1344 0 -42.74(-3.08%)
Nov 25, 2009 1387 1387 1387 0 -1.82(-0.13%)
Nov 24, 2009 1393 1401 1357 1388 0 +7.03(+0.51%)
Nov 23, 2009 1390 1415 1364 1381 0 +16.80(+1.23%)
Nov 20, 2009 1364 1387 1341 1365 0 -11.01(-0.80%)
Nov 19, 2009 1402 1413 1360 1376 0 -39.23(-2.77%)
Nov 18, 2009 1408 1429 1390 1415 0 +7.02(+0.50%)
Nov 17, 2009 1400 1420 1380 1408 0 -1.11(-0.08%)
Nov 16, 2009 1385 1423 1378 1409 0 +36.45(+2.66%)
Nov 13, 2009 1367 1396 1354 1372 0 +7.22(+0.53%)
Nov 12, 2009 1407 1420 1360 1365 0 -50.84(-3.59%)
Nov 11, 2009 1405 1436 1387 1416 0 +24.54(+1.76%)
Nov 10, 2009 1382 1413 1363 1391 0 -7.75(-0.55%)
Nov 09, 2009 1369 1412 1359 1399 0 +41.94(+3.09%)
Nov 06, 2009 1340 1376 1317 1357 0 +13.78(+1.03%)
Nov 05, 2009 1310 1356 1299 1344 0 +45.47(+3.50%)
Nov 04, 2009 1329 1343 1289 1298 0 -18.76(-1.42%)
Nov 03, 2009 1286 1327 1263 1317 0 +21.21(+1.64%)
Nov 02, 2009 1309 1333 1267 1296 0 -8.47(-0.65%)
Oct 30, 2009 1348 1365 1283 1304 0 -35.61(-2.66%)
Oct 29, 2009 1317 1354 1300 1340 0 +36.62(+2.81%)
Oct 28, 2009 1373 1381 1293 1303 0 -71.36(-5.19%)
Oct 27, 2009 1414 1446 1352 1374 0 -15.41(-1.11%)
Oct 26, 2009 1425 1457 1375 1390 0 -32.28(-2.27%)
Oct 23, 2009 1427 1441 1408 1422 0 -26.87(-1.85%)
Oct 22, 2009 1435 1461 1399 1449 0 +12.65(+0.88%)
Oct 21, 2009 1454 1499 1426 1436 0 -22.06(-1.51%)
Oct 20, 2009 1444 1471 1440 1458 0 -6.21(-0.42%)
Oct 19, 2009 1457 1487 1441 1465 0 +10.87(+0.75%)
Oct 16, 2009 1466 1481 1422 1454 0 -22.45(-1.52%)
Oct 15, 2009 1477 1499 1451 1476 0 -12.61(-0.85%)
Oct 14, 2009 1462 1497 1448 1489 0 +42.65(+2.95%)
Oct 13, 2009 1448 1472 1422 1446 0 -7.19(-0.49%)
Oct 12, 2009 1450 1478 1424 1453 0 +24.33(+1.70%)
Oct 09, 2009 1413 1445 1397 1429 0 +31.23(+2.23%)
Oct 08, 2009 1395 1427 1378 1398 0 +11.50(+0.83%)
Oct 07, 2009 1378 1410 1360 1386 0 -8.24(-0.59%)
Oct 06, 2009 1393 1426 1369 1394 0 +12.10(+0.88%)
Oct 05, 2009 1351 1390 1339 1382 0 +36.80(+2.73%)
Oct 02, 2009 1345 1370 1317 1346 0 -18.44(-1.35%)
Oct 01, 2009 1426 1434 1356 1364 0 -68.20(-4.76%)
Sep 30, 2009 1436 1465 1389 1432 0 -1.84(-0.13%)
Sep 29, 2009 1445 1472 1421 1434 0 -18.60(-1.28%)
Sep 28, 2009 1414 1469 1405 1453 0 +43.64(+3.10%)
Sep 25, 2009 1407 1432 1385 1409 0 -5.68(-0.40%)
Sep 24, 2009 1471 1487 1404 1415 0 -52.87(-3.60%)
Sep 23, 2009 1488 1503 1456 1468 0 -20.08(-1.35%)
Sep 22, 2009 1482 1512 1463 1488 0 +17.31(+1.18%)
Sep 21, 2009 1458 1491 1420 1470 0 -0.02(-0.00%)
Sep 18, 2009 1464 1485 1441 1470 0 +14.27(+0.98%)
Sep 17, 2009 1457 1490 1419 1456 0 +7.77(+0.54%)
Sep 16, 2009 1434 1475 1418 1448 0 +18.13(+1.27%)
Sep 15, 2009 1420 1448 1399 1430 0 +12.24(+0.86%)
Sep 14, 2009 1388 1427 1370 1418 0 +16.06(+1.15%)
Sep 11, 2009 1413 1436 1375 1402 0 -4.74(-0.34%)
Sep 10, 2009 1378 1424 1365 1407 0 +31.31(+2.28%)
Sep 09, 2009 1321 1390 1310 1375 0 +54.92(+4.16%)
Sep 08, 2009 1324 1337 1294 1320 0 +5.57(+0.42%)
Sep 04, 2009 1315 1315 1315 0 +22.78(+1.76%)
Sep 03, 2009 1280 1298 1251 1292 0 +14.27(+1.12%)
Sep 02, 2009 1264 1297 1244 1278 0 +5.47(+0.43%)
Sep 01, 2009 1311 1348 1261 1272 0 -47.53(-3.60%)
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%)
Jun 01, 2009 1046 1091 1029 1070 0 +39.01(+3.78%)
May 29, 2009 1016 1044 991.90 1031 0 +20.19(+2.00%)
May 28, 2009 1007 1031 973.53 1011 0 +11.41(+1.14%)
May 27, 2009 1004 1033 981.80 999.10 0 -14.55(-1.44%)
May 26, 2009 972.95 1026 958.46 1014 0 +35.47(+3.63%)
May 25, 2009 996.02 1008 968.61 978.18 0 +0.00(+0.00%)
May 22, 2009 996.02 1008 968.61 978.18 0 -12.66(-1.28%)
May 21, 2009 1001 1014 965.87 990.84 0 -25.13(-2.47%)
May 20, 2009 1032 1285 1003 1016 0 -37.32(-3.54%)
May 19, 2009 1045 1079 1017 1053 0 +4.88(+0.47%)
May 18, 2009 1007 1058 986.17 1048 0 +51.76(+5.19%)
May 15, 2009 1004 1038 983.97 996.65 0 -11.64(-1.15%)
May 14, 2009 989.98 1035 967.41 1008 0 +19.09(+1.93%)
May 13, 2009 1034 1048 978.63 989.20 0 -66.80(-6.33%)
May 12, 2009 1095 1112 1026 1056 0 -26.91(-2.48%)
May 11, 2009 1099 1118 1058 1083 0 -44.16(-3.92%)
May 08, 2009 1103 1155 1074 1127 0 +44.37(+4.10%)
May 07, 2009 1129 1152 1061 1083 0 -29.13(-2.62%)
May 06, 2009 1087 1140 1061 1112 0 +31.46(+2.91%)
May 05, 2009 1056 1111 1022 1080 0 +19.61(+1.85%)
May 04, 2009 1018 1066 1007 1061 0 +61.69(+6.17%)
May 01, 2009 1009 1031 977.97 999.07 0 -14.51(-1.43%)
Apr 30, 2009 996.57 1049 976.30 1014 0 +17.85(+1.79%)
Apr 29, 2009 964.30 1021 952.21 995.74 0 +30.65(+3.18%)
Apr 28, 2009 964.04 999.08 933.78 965.09 0 -15.58(-1.59%)
Apr 27, 2009 1016 1037 962.61 980.67 0 -49.49(-4.80%)
Apr 24, 2009 1005 1060 986.21 1030 0 +33.52(+3.36%)
Apr 23, 2009 988.25 1012 955.49 996.64 0 +3.81(+0.38%)
Apr 22, 2009 958.53 1036 933.25 992.83 0 +24.74(+2.56%)
Apr 21, 2009 929.01 984.88 911.27 968.08 0 +34.12(+3.65%)
Apr 20, 2009 992.39 1012 923.90 933.96 0 -82.57(-8.12%)
Apr 17, 2009 976.36 1038 956.60 1017 0 +37.22(+3.80%)
Apr 16, 2009 943.50 996.27 923.62 979.31 0 +41.66(+4.44%)
Apr 15, 2009 910.67 952.79 900.24 937.65 0 +19.93(+2.17%)
Apr 14, 2009 916.55 967.35 891.74 917.72 0 -7.88(-0.85%)
Apr 13, 2009 915.70 944.39 879.67 925.60 0 +14.54(+1.60%)
Apr 10, 2009 859.39 924.47 849.83 911.06 0 +0.00(+0.00%)
Apr 09, 2009 859.39 924.47 849.83 911.06 0 +71.50(+8.52%)
Apr 08, 2009 839.06 857.97 810.72 839.56 0 -7.26(-0.86%)
Apr 07, 2009 866.91 878.23 835.69 846.82 0 -33.17(-3.77%)
Apr 06, 2009 895.59 906.61 857.34 879.99 0 -27.03(-2.98%)
Apr 03, 2009 893.84 919.37 865.93 907.02 0 +9.99(+1.11%)
Apr 02, 2009 858.42 924.86 845.00 897.03 0 +57.85(+6.89%)
Apr 01, 2009 811.93 849.14 786.78 839.18 0 +19.26(+2.35%)
Mar 31, 2009 800.35 842.18 783.10 819.93 0 +30.11(+3.81%)
Mar 30, 2009 818.29 827.61 767.08 789.82 0 -45.65(-5.46%)
Mar 27, 2009 872.96 888.87 823.00 835.47 0 -50.49(-5.70%)
Mar 26, 2009 826.46 891.51 815.84 885.96 0 +68.84(+8.42%)
Mar 25, 2009 810.77 852.47 779.33 817.12 0 +12.09(+1.50%)
Mar 24, 2009 821.36 840.55 784.62 805.03 0 -32.94(-3.93%)
Mar 23, 2009 805.89 839.80 790.01 837.96 0 +74.78(+9.80%)
Mar 20, 2009 767.66 803.09 728.73 763.18 0 +4.00(+0.53%)
Mar 19, 2009 763.77 798.51 748.20 759.18 0 -11.96(-1.55%)
Mar 18, 2009 725.02 778.22 710.84 771.13 0 +37.68(+5.14%)
Mar 17, 2009 706.36 745.36 689.12 733.45 0 +25.54(+3.61%)
Mar 16, 2009 719.02 756.97 689.90 707.92 0 -5.77(-0.81%)
Mar 13, 2009 717.47 737.38 685.55 713.69 0 +2.75(+0.39%)
Mar 12, 2009 666.81 719.58 648.50 710.94 0 +42.86(+6.42%)
Mar 11, 2009 663.78 695.34 645.56 668.08 0 +8.57(+1.30%)
Mar 10, 2009 607.27 678.27 601.33 659.51 0 +70.03(+11.88%)
Mar 09, 2009 603.68 623.12 577.92 589.48 0 -19.59(-3.22%)
Mar 06, 2009 631.51 646.71 579.85 609.07 0 -18.00(-2.87%)
Mar 05, 2009 661.91 672.89 616.13 627.08 0 -50.45(-7.45%)
Mar 04, 2009 664.54 705.11 643.37 677.53 0 +23.56(+3.60%)
Mar 03, 2009 666.11 690.36 639.06 653.97 0 -1.96(-0.30%)
Mar 02, 2009 695.56 705.17 644.76 655.93 0 -51.37(-7.26%)
Feb 27, 2009 699.01 736.66 672.48 707.29 0 -2.88(-0.40%)
Feb 26, 2009 747.39 765.85 696.75 710.17 0 -33.68(-4.53%)
Feb 25, 2009 767.41 786.88 721.25 743.85 0 -30.57(-3.95%)
Feb 24, 2009 758.48 796.51 721.17 774.42 0 +21.56(+2.86%)
Feb 23, 2009 796.17 810.15 747.78 752.86 0 -36.96(-4.68%)
Feb 20, 2009 802.77 823.42 758.97 789.82 0 -33.15(-4.03%)
Feb 19, 2009 859.24 874.78 813.14 822.98 0 -22.62(-2.68%)
Feb 18, 2009 868.82 880.26 827.61 845.60 0 -18.56(-2.15%)
Feb 17, 2009 890.25 903.87 849.72 864.16 0 -53.70(-5.85%)
Feb 16, 2009 939.16 952.02 907.63 917.86 0 +0.00(+0.00%)
Feb 13, 2009 939.16 952.02 907.63 917.86 0 -24.64(-2.61%)
Feb 12, 2009 927.94 954.04 896.52 942.50 0 -5.86(-0.62%)
Feb 11, 2009 945.21 972.74 918.59 948.36 0 +10.10(+1.08%)
Feb 10, 2009 986.04 1000 924.46 938.26 0 -51.42(-5.20%)
Feb 09, 2009 984.23 1016 958.08 989.68 0 +1.39(+0.14%)
Feb 06, 2009 946.94 1002 936.59 988.29 0 +42.58(+4.50%)
Feb 05, 2009 922.76 961.13 902.73 945.71 0 +11.25(+1.20%)
Feb 04, 2009 939.76 979.82 913.05 934.46 0 -23.02(-2.40%)
Feb 03, 2009 950.52 981.92 928.18 957.48 0 +24.81(+2.66%)
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.