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, 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%)
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%)
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.