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 (%)
May 30, 2014 4522 4549 4480 4528 0 +9.26(+0.20%)
May 29, 2014 4505 4543 4463 4519 0 +32.31(+0.72%)
May 28, 2014 4482 4525 4434 4487 0 -0.50(-0.01%)
May 27, 2014 4482 4542 4459 4487 0 +31.83(+0.71%)
May 23, 2014 4455 4455 4455 0 +28.86(+0.65%)
May 22, 2014 4374 4445 4360 4426 0 +51.05(+1.17%)
May 21, 2014 4364 4410 4335 4375 0 +24.48(+0.56%)
May 20, 2014 4388 4415 4309 4351 0 -57.14(-1.30%)
May 19, 2014 4359 4431 4342 4408 0 +42.71(+0.98%)
May 16, 2014 4338 4387 4284 4365 0 +30.73(+0.71%)
May 15, 2014 4374 4390 4260 4334 0 -58.56(-1.33%)
May 14, 2014 4426 4480 4364 4393 0 -31.49(-0.71%)
May 13, 2014 4430 4475 4381 4425 0 -4.96(-0.11%)
May 12, 2014 4344 4448 4326 4430 0 +112.69(+2.61%)
May 09, 2014 4284 4336 4242 4317 0 +27.31(+0.64%)
May 08, 2014 4349 4446 4263 4290 0 -57.92(-1.33%)
May 07, 2014 4342 4389 4253 4347 0 +44.00(+1.02%)
May 06, 2014 4362 4364 4273 4303 0 -70.28(-1.61%)
May 05, 2014 4353 4413 4292 4374 0 +5.25(+0.12%)
May 02, 2014 4355 4424 4319 4368 0 +28.93(+0.67%)
May 01, 2014 4319 4385 4264 4340 0 +26.14(+0.61%)
Apr 30, 2014 4259 4330 4211 4313 0 +38.01(+0.89%)
Apr 29, 2014 4262 4314 4208 4275 0 +33.11(+0.78%)
Apr 28, 2014 4295 4332 4164 4242 0 -35.87(-0.84%)
Apr 25, 2014 4344 4361 4249 4278 0 -88.98(-2.04%)
Apr 24, 2014 4408 4416 4296 4367 0 -0.10(-0.00%)
Apr 23, 2014 4387 4442 4331 4367 0 -15.60(-0.36%)
Apr 22, 2014 4333 4409 4303 4383 0 +68.48(+1.59%)
Apr 21, 2014 4298 4341 4246 4314 0 +21.46(+0.50%)
Apr 17, 2014 4293 4293 4293 0 +55.32(+1.31%)
Apr 16, 2014 4174 4261 4153 4238 0 +108.32(+2.62%)
Apr 15, 2014 4112 4163 4022 4129 0 +33.91(+0.83%)
Apr 14, 2014 4118 4157 4037 4095 0 +18.09(+0.44%)
Apr 11, 2014 4065 4144 4025 4077 0 -22.12(-0.54%)
Apr 10, 2014 4210 4247 4071 4099 0 -114.56(-2.72%)
Apr 09, 2014 4138 4230 4102 4214 0 +108.96(+2.65%)
Apr 08, 2014 4047 4142 4007 4105 0 +66.64(+1.65%)
Apr 07, 2014 4181 4198 3987 4038 0 -157.71(-3.76%)
Apr 04, 2014 4305 4330 4167 4196 0 -85.21(-1.99%)
Apr 03, 2014 4298 4340 4248 4281 0 -16.61(-0.39%)
Apr 02, 2014 4280 4328 4234 4298 0 +27.32(+0.64%)
Apr 01, 2014 4204 4282 4186 4271 0 +73.45(+1.75%)
Mar 31, 2014 4134 4233 4107 4197 0 +118.38(+2.90%)
Mar 28, 2014 4031 4123 4009 4079 0 +54.73(+1.36%)
Mar 27, 2014 4041 4088 3983 4024 0 -17.49(-0.43%)
Mar 26, 2014 4137 4155 4030 4041 0 -65.57(-1.60%)
Mar 25, 2014 4141 4178 4074 4107 0 -9.37(-0.23%)
Mar 24, 2014 4207 4229 4079 4116 0 -70.98(-1.70%)
Mar 21, 2014 4158 4233 4134 4187 0 -280.38(-6.28%)
Mar 20, 2014 4422 4488 4395 4468 0 +37.76(+0.85%)
Mar 19, 2014 4424 4469 4394 4430 0 +306.11(+7.42%)
Mar 18, 2014 4094 4167 4057 4124 0 +22.82(+0.56%)
Mar 17, 2014 4127 4176 4075 4101 0 +77.01(+1.91%)
Mar 14, 2014 3983 4059 3976 4024 0 +28.16(+0.70%)
Mar 13, 2014 4083 4108 3965 3996 0 -62.43(-1.54%)
Mar 12, 2014 4048 4093 4000 4058 0 -20.98(-0.51%)
Mar 11, 2014 4183 4208 4059 4079 0 -98.46(-2.36%)
Mar 10, 2014 4164 4209 4123 4178 0 +18.40(+0.44%)
Mar 07, 2014 4196 4215 4135 4159 0 -5.32(-0.13%)
Mar 06, 2014 4185 4229 4146 4165 0 -2.41(-0.06%)
Mar 05, 2014 4160 4207 4133 4167 0 +1.43(+0.03%)
Mar 04, 2014 4105 4191 4089 4166 0 +112.32(+2.77%)
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.