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 (%)
Apr 29, 2016 2816 2847 2748 2800 0 -27.15(-0.96%)
Apr 28, 2016 2842 2901 2803 2827 0 -41.94(-1.46%)
Apr 27, 2016 2810 2886 2791 2869 0 +59.01(+2.10%)
Apr 26, 2016 2747 2822 2727 2810 0 +87.05(+3.20%)
Apr 25, 2016 2790 2817 2708 2723 0 -72.78(-2.60%)
Apr 22, 2016 2722 2823 2715 2795 0 +51.50(+1.88%)
Apr 21, 2016 2699 2806 2636 2744 0 +17.84(+0.65%)
Apr 20, 2016 2720 2755 2691 2726 0 +2.33(+0.09%)
Apr 19, 2016 2734 2773 2690 2724 0 +11.46(+0.42%)
Apr 18, 2016 2668 2742 2655 2712 0 +29.93(+1.12%)
Apr 15, 2016 2683 2713 2650 2682 0 -8.14(-0.30%)
Apr 14, 2016 2719 2734 2667 2691 0 -24.74(-0.91%)
Apr 13, 2016 2637 2733 2627 2715 0 +98.75(+3.77%)
Apr 12, 2016 2603 2646 2561 2617 0 +11.01(+0.42%)
Apr 11, 2016 2641 2689 2588 2606 0 -58.25(-2.19%)
Apr 08, 2016 2649 2722 2636 2664 0 +46.96(+1.79%)
Apr 07, 2016 2654 2679 2589 2617 0 -60.13(-2.25%)
Apr 06, 2016 2664 2706 2605 2677 0 +18.89(+0.71%)
Apr 05, 2016 2689 2705 2644 2658 0 -60.85(-2.24%)
Apr 04, 2016 2770 2811 2708 2719 0 -59.62(-2.15%)
Apr 01, 2016 2777 2812 2722 2779 0 -43.64(-1.55%)
Mar 31, 2016 2774 2846 2736 2822 0 +45.91(+1.65%)
Mar 30, 2016 2804 2849 2753 2776 0 -6.69(-0.24%)
Mar 29, 2016 2704 2798 2655 2783 0 +66.24(+2.44%)
Mar 28, 2016 2775 2795 2669 2717 0 -50.91(-1.84%)
Mar 24, 2016 2768 2768 2768 2768 0 -14.68(-0.53%)
Mar 23, 2016 2848 2860 2765 2782 0 -76.14(-2.66%)
Mar 22, 2016 2839 2889 2808 2858 0 -8.73(-0.30%)
Mar 21, 2016 2842 2908 2807 2867 0 +19.59(+0.69%)
Mar 18, 2016 2842 2917 2798 2848 0 +23.67(+0.84%)
Mar 17, 2016 2747 2847 2728 2824 0 +79.07(+2.88%)
Mar 16, 2016 2677 2765 2666 2745 0 +54.99(+2.04%)
Mar 15, 2016 2715 2741 2645 2690 0 -48.33(-1.77%)
Mar 14, 2016 2741 2786 2678 2738 0 -20.46(-0.74%)
Mar 11, 2016 2720 2774 2691 2759 0 +104.01(+3.92%)
Mar 10, 2016 2717 2738 2598 2655 0 -48.87(-1.81%)
Mar 09, 2016 2698 2742 2642 2704 0 +23.83(+0.89%)
Mar 08, 2016 2755 2776 2658 2680 0 -105.42(-3.79%)
Mar 07, 2016 2714 2810 2685 2785 0 +55.62(+2.04%)
Mar 04, 2016 2704 2772 2654 2729 0 +35.43(+1.32%)
Mar 03, 2016 2633 2717 2613 2694 0 +54.17(+2.05%)
Mar 02, 2016 2569 2657 2534 2640 0 +64.94(+2.52%)
Mar 01, 2016 2529 2607 2477 2575 0 +81.14(+3.25%)
Feb 29, 2016 2484 2548 2444 2494 0 +19.66(+0.79%)
Feb 26, 2016 2457 2524 2422 2474 0 +38.33(+1.57%)
Feb 25, 2016 2401 2465 2354 2436 0 +39.47(+1.65%)
Feb 24, 2016 2407 2460 2286 2396 0 -99.88(-4.00%)
Feb 23, 2016 2512 2563 2465 2496 0 -27.17(-1.08%)
Feb 22, 2016 2482 2576 2455 2523 0 +79.73(+3.26%)
Feb 19, 2016 2465 2490 2378 2444 0 -47.18(-1.89%)
Feb 18, 2016 2485 2524 2416 2491 0 +11.35(+0.46%)
Feb 17, 2016 2435 2555 2414 2479 0 +70.38(+2.92%)
Feb 16, 2016 2319 2446 2271 2409 0 +121.12(+5.29%)
Feb 12, 2016 2288 2288 2288 2288 0 +97.15(+4.43%)
Feb 11, 2016 2228 2266 2146 2191 0 -87.27(-3.83%)
Feb 10, 2016 2281 2332 2261 2278 0 +21.62(+0.96%)
Feb 09, 2016 2241 2307 2193 2256 0 -19.22(-0.84%)
Feb 08, 2016 2336 2347 2222 2276 0 -98.01(-4.13%)
Feb 05, 2016 2396 2440 2337 2374 0 -37.42(-1.55%)
Feb 04, 2016 2374 2486 2338 2411 0 +32.62(+1.37%)
Feb 03, 2016 2346 2398 2257 2379 0 +50.93(+2.19%)
Feb 02, 2016 2433 2454 2302 2328 0 -153.65(-6.19%)
Feb 01, 2016 2449 2516 2410 2481 0 +7.10(+0.29%)
Jan 29, 2016 2392 2509 2355 2474 0 +86.63(+3.63%)
Jan 28, 2016 2463 2493 2331 2388 0 -117.21(-4.68%)
Jan 27, 2016 2556 2614 2477 2505 0 -67.32(-2.62%)
Jan 26, 2016 2471 2598 2455 2572 0 +114.47(+4.66%)
Jan 25, 2016 2534 2558 2447 2458 0 -96.92(-3.79%)
Jan 22, 2016 2531 2617 2496 2554 0 +75.59(+3.05%)
Jan 21, 2016 2427 2534 2393 2479 0 +56.55(+2.33%)
Jan 20, 2016 2376 2457 2273 2422 0 -0.66(-0.03%)
Jan 19, 2016 2487 2540 2396 2423 0 -58.98(-2.38%)
Jan 15, 2016 2482 2482 2482 2482 0 -100.05(-3.87%)
Jan 14, 2016 2579 2620 2473 2582 0 +10.00(+0.39%)
Jan 13, 2016 2702 2751 2534 2572 0 -124.91(-4.63%)
Jan 12, 2016 2744 2788 2646 2697 0 -19.83(-0.73%)
Jan 11, 2016 2764 2783 2672 2717 0 -29.74(-1.08%)
Jan 08, 2016 2836 2858 2728 2747 0 -64.44(-2.29%)
Jan 07, 2016 2864 2924 2784 2811 0 -130.15(-4.43%)
Jan 06, 2016 3015 3033 2910 2941 0 -121.29(-3.96%)
Jan 05, 2016 3074 3108 3020 3062 0 -11.55(-0.38%)
Jan 04, 2016 3072 3111 3002 3074 0 -51.33(-1.64%)
Dec 31, 2015 3125 3125 3125 3125 0 +8.38(+0.27%)
Dec 30, 2015 3148 3175 3106 3117 0 -47.33(-1.50%)
Dec 29, 2015 3137 3179 3105 3164 0 +43.53(+1.39%)
Dec 28, 2015 3181 3192 3084 3121 0 -85.30(-2.66%)
Dec 24, 2015 3206 3206 3206 3206 0 +15.23(+0.48%)
Dec 23, 2015 3151 3229 3126 3191 0 +61.72(+1.97%)
Dec 22, 2015 3068 3155 3033 3129 0 +86.18(+2.83%)
Dec 21, 2015 3053 3108 3004 3043 0 +4.90(+0.16%)
Dec 18, 2015 3058 3094 3003 3038 0 -33.08(-1.08%)
Dec 17, 2015 3143 3157 3062 3071 0 -64.82(-2.07%)
Dec 16, 2015 3068 3154 3043 3136 0 +87.19(+2.86%)
Dec 15, 2015 3026 3094 3008 3049 0 +45.99(+1.53%)
Dec 14, 2015 3016 3061 2925 3003 0 -30.90(-1.02%)
Dec 11, 2015 3091 3125 3012 3034 0 -106.08(-3.38%)
Dec 10, 2015 3123 3184 3098 3140 0 +22.77(+0.73%)
Dec 09, 2015 3084 3188 3052 3117 0 +51.00(+1.66%)
Dec 08, 2015 3116 3133 3041 3066 0 -88.66(-2.81%)
Dec 07, 2015 3209 3219 3117 3155 0 -65.53(-2.04%)
Dec 04, 2015 3235 3277 3183 3220 0 -33.56(-1.03%)
Dec 03, 2015 3329 3353 3228 3254 0 -62.44(-1.88%)
Dec 02, 2015 3383 3399 3280 3316 0 -72.39(-2.14%)
Dec 01, 2015 3382 3425 3318 3388 0 +4.51(+0.13%)
Nov 30, 2015 3443 3477 3353 3384 0 -58.60(-1.70%)
Nov 27, 2015 3443 3482 3415 3443 0 -4.80(-0.14%)
Nov 25, 2015 3447 3447 3447 3447 0 +11.10(+0.32%)
Nov 24, 2015 3414 3477 3367 3436 0 +1.37(+0.04%)
Nov 23, 2015 3435 3447 3426 3435 0 -15.03(-0.44%)
Nov 20, 2015 3467 3488 3434 3450 0 -20.21(-0.58%)
Nov 19, 2015 3460 3495 3425 3470 0 +7.87(+0.23%)
Nov 18, 2015 3423 3490 3404 3462 0 +50.40(+1.48%)
Nov 17, 2015 3390 3488 3352 3412 0 +57.44(+1.71%)
Nov 16, 2015 3355 3403 3297 3354 0 -12.26(-0.36%)
Nov 13, 2015 3348 3417 3309 3367 0 +16.98(+0.51%)
Nov 12, 2015 3421 3457 3334 3350 0 -102.00(-2.96%)
Nov 11, 2015 3465 3486 3403 3452 0 -6.75(-0.20%)
Nov 10, 2015 3474 3515 3415 3458 0 -14.20(-0.41%)
Nov 09, 2015 3594 3619 3423 3473 0 -151.93(-4.19%)
Nov 06, 2015 3541 3638 3510 3625 0 +77.76(+2.19%)
Nov 05, 2015 3555 3606 3494 3547 0 -5.34(-0.15%)
Nov 04, 2015 3589 3621 3521 3552 0 -36.56(-1.02%)
Nov 03, 2015 3661 3705 3520 3589 0 -148.96(-3.99%)
Nov 02, 2015 3683 3773 3674 3738 0 +64.79(+1.76%)
Oct 30, 2015 3675 3715 3624 3673 0 +4.06(+0.11%)
Oct 29, 2015 3624 3696 3601 3669 0 +20.41(+0.56%)
Oct 28, 2015 3563 3669 3531 3648 0 +100.68(+2.84%)
Oct 27, 2015 3622 3638 3501 3548 0 -127.85(-3.48%)
Oct 26, 2015 3656 3707 3628 3676 0 +19.26(+0.53%)
Oct 23, 2015 3675 3725 3605 3656 0 +8.55(+0.23%)
Oct 22, 2015 3619 3716 3568 3648 0 +69.97(+1.96%)
Oct 21, 2015 3618 3650 3548 3578 0 -27.02(-0.75%)
Oct 20, 2015 3573 3661 3554 3605 0 +23.22(+0.65%)
Oct 19, 2015 3572 3621 3535 3582 0 -10.64(-0.30%)
Oct 16, 2015 3650 3674 3548 3592 0 -54.92(-1.51%)
Oct 15, 2015 3629 3667 3551 3647 0 +21.14(+0.58%)
Oct 14, 2015 3616 3684 3569 3626 0 +9.59(+0.27%)
Oct 13, 2015 3628 3717 3573 3616 0 -57.66(-1.57%)
Oct 12, 2015 3675 3709 3603 3674 0 +0.08(+0.00%)
Oct 09, 2015 3714 3754 3609 3674 0 -29.91(-0.81%)
Oct 08, 2015 3596 3736 3574 3704 0 +105.89(+2.94%)
Oct 07, 2015 3524 3641 3487 3598 0 +114.21(+3.28%)
Oct 06, 2015 3494 3558 3446 3484 0 -16.76(-0.48%)
Oct 05, 2015 3398 3531 3378 3501 0 +130.62(+3.88%)
Oct 02, 2015 3289 3381 3248 3370 0 +41.09(+1.23%)
Oct 01, 2015 3341 3388 3277 3329 0 +0.02(+0.00%)
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%)
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.