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 (%)
Jul 31, 2018 4204 4293 4198 4270 0 +83.20(+1.99%)
Jul 30, 2018 4244 4289 4173 4187 0 -26.84(-0.64%)
Jul 27, 2018 4290 4322 4185 4214 0 -70.09(-1.64%)
Jul 26, 2018 4224 4325 4199 4284 0 +52.85(+1.25%)
Jul 25, 2018 4196 4258 4111 4231 0 +35.25(+0.84%)
Jul 24, 2018 4278 4316 4164 4196 0 -48.62(-1.15%)
Jul 23, 2018 4257 4300 4200 4244 0 -15.92(-0.37%)
Jul 20, 2018 4288 4346 4224 4260 0 -40.89(-0.95%)
Jul 19, 2018 4193 4331 4164 4301 0 +78.50(+1.86%)
Jul 18, 2018 4195 4259 4166 4223 0 +42.84(+1.02%)
Jul 17, 2018 4168 4220 4137 4180 0 -2.33(-0.06%)
Jul 16, 2018 4248 4268 4148 4182 0 -64.94(-1.53%)
Jul 13, 2018 4230 4285 4209 4247 0 +41.77(+0.99%)
Jul 12, 2018 4231 4243 4162 4205 0 +2.00(+0.05%)
Jul 11, 2018 4211 4259 4169 4203 0 -48.71(-1.15%)
Jul 10, 2018 4334 4352 4221 4252 0 -47.20(-1.10%)
Jul 09, 2018 4204 4315 4193 4299 0 +112.58(+2.69%)
Jul 06, 2018 4177 4239 4150 4187 0 +14.81(+0.36%)
Jul 05, 2018 4136 4184 4088 4172 0 +60.62(+1.47%)
Jul 03, 2018 4111 4111 4111 4111 0 +13.22(+0.32%)
Jul 02, 2018 4056 4122 4012 4098 0 -11.95(-0.29%)
Jun 29, 2018 4090 4181 4064 4110 0 +47.22(+1.16%)
Jun 28, 2018 4059 4094 3986 4063 0 -5.00(-0.12%)
Jun 27, 2018 4127 4178 4053 4068 0 -45.43(-1.10%)
Jun 26, 2018 4153 4184 4062 4113 0 -37.98(-0.91%)
Jun 25, 2018 4261 4274 4110 4151 0 -141.53(-3.30%)
Jun 22, 2018 4326 4400 4273 4293 0 +22.88(+0.54%)
Jun 21, 2018 4369 4376 4235 4270 0 -108.60(-2.48%)
Jun 20, 2018 4349 4402 4305 4378 0 +44.68(+1.03%)
Jun 19, 2018 4332 4369 4253 4334 0 -50.20(-1.15%)
Jun 18, 2018 4324 4408 4306 4384 0 +41.21(+0.95%)
Jun 15, 2018 4343 4395 4262 4343 0 -17.63(-0.40%)
Jun 14, 2018 4370 4416 4317 4360 0 -5.44(-0.12%)
Jun 13, 2018 4429 4452 4351 4366 0 -68.04(-1.53%)
Jun 12, 2018 4385 4483 4363 4434 0 +56.49(+1.29%)
Jun 11, 2018 4321 4409 4300 4377 0 +61.10(+1.42%)
Jun 08, 2018 4290 4338 4252 4316 0 +14.34(+0.33%)
Jun 07, 2018 4271 4334 4239 4302 0 +41.20(+0.97%)
Jun 06, 2018 4262 4296 4212 4261 0 +11.15(+0.26%)
Jun 05, 2018 4220 4283 4186 4250 0 +31.02(+0.74%)
Jun 04, 2018 4266 4295 4186 4218 0 -42.97(-1.01%)
Jun 01, 2018 4212 4309 4175 4261 0 +87.08(+2.09%)
May 31, 2018 4312 4320 4147 4174 0 -139.33(-3.23%)
May 30, 2018 4307 4355 4252 4314 0 +33.17(+0.77%)
May 29, 2018 4300 4352 4242 4281 0 -49.89(-1.15%)
May 25, 2018 4330 4330 4330 4330 0 -68.38(-1.55%)
May 24, 2018 4372 4433 4341 4399 0 +6.34(+0.14%)
May 23, 2018 4353 4408 4312 4392 0 +12.46(+0.28%)
May 22, 2018 4489 4515 4370 4380 0 -98.25(-2.19%)
May 21, 2018 4430 4498 4404 4478 0 +73.03(+1.66%)
May 18, 2018 4446 4487 4372 4405 0 -41.95(-0.94%)
May 17, 2018 4427 4488 4400 4447 0 +7.62(+0.17%)
May 16, 2018 4385 4475 4363 4440 0 +57.83(+1.32%)
May 15, 2018 4326 4415 4303 4382 0 +37.82(+0.87%)
May 14, 2018 4367 4399 4321 4344 0 -10.47(-0.24%)
May 11, 2018 4352 4397 4314 4354 0 +11.46(+0.26%)
May 10, 2018 4283 4369 4263 4343 0 +79.09(+1.85%)
May 09, 2018 4265 4323 4204 4264 0 +16.92(+0.40%)
May 08, 2018 4255 4305 4205 4247 0 -16.79(-0.39%)
May 07, 2018 4208 4321 4186 4264 0 +70.17(+1.67%)
May 04, 2018 4116 4252 4077 4194 0 +67.29(+1.63%)
May 03, 2018 4173 4215 4019 4126 0 -49.48(-1.18%)
May 02, 2018 4146 4234 4122 4176 0 +36.64(+0.89%)
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.