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 (%)
Sep 28, 2012 2344 2357 2307 2328 0 -29.39(-1.25%)
Sep 27, 2012 2346 2373 2325 2357 0 +21.90(+0.94%)
Sep 26, 2012 2349 2365 2312 2335 0 -17.33(-0.74%)
Sep 25, 2012 2411 2431 2341 2352 0 -53.21(-2.21%)
Sep 24, 2012 2432 2449 2388 2406 0 -36.20(-1.48%)
Sep 21, 2012 2446 2472 2415 2442 0 +13.71(+0.56%)
Sep 20, 2012 2436 2450 2398 2428 0 -23.46(-0.96%)
Sep 19, 2012 2429 2470 2410 2452 0 +30.50(+1.26%)
Sep 18, 2012 2436 2446 2396 2421 0 -19.58(-0.80%)
Sep 17, 2012 2473 2483 2430 2441 0 -43.35(-1.75%)
Sep 14, 2012 2474 2516 2458 2484 0 +12.96(+0.52%)
Sep 13, 2012 2445 2494 2405 2471 0 +25.13(+1.03%)
Sep 12, 2012 2453 2471 2411 2446 0 -5.01(-0.20%)
Sep 11, 2012 2459 2482 2427 2451 0 -15.31(-0.62%)
Sep 10, 2012 2450 2488 2438 2466 0 +9.11(+0.37%)
Sep 07, 2012 2446 2474 2421 2457 0 +21.14(+0.87%)
Sep 06, 2012 2397 2456 2379 2436 0 +55.40(+2.33%)
Sep 05, 2012 2388 2408 2353 2381 0 -0.22(-0.01%)
Sep 04, 2012 2353 2400 2325 2381 0 +41.42(+1.77%)
Aug 31, 2012 2339 2339 2339 0 +3.36(+0.14%)
Aug 30, 2012 2344 2361 2319 2336 0 -27.33(-1.16%)
Aug 29, 2012 2369 2396 2343 2363 0 +2.83(+0.12%)
Aug 27, 2012 2419 2441 2344 2360 0 +43.66(+1.88%)
Aug 24, 2012 2285 2330 2266 2317 0 +15.86(+0.69%)
Aug 23, 2012 2299 2330 2270 2301 0 +15.96(+0.70%)
Aug 22, 2012 2302 2324 2266 2285 0 -24.67(-1.07%)
Aug 21, 2012 2324 2349 2294 2310 0 -11.47(-0.49%)
Aug 20, 2012 2353 2364 2301 2321 0 -42.55(-1.80%)
Aug 17, 2012 2329 2371 2312 2364 0 +40.24(+1.73%)
Aug 16, 2012 2284 2337 2267 2323 0 +40.07(+1.75%)
Aug 15, 2012 2243 2290 2228 2283 0 +33.40(+1.48%)
Aug 14, 2012 2260 2282 2230 2250 0 +147.32(+7.01%)
Aug 13, 2012 2101 2122 2073 2103 0 -2.27(-0.11%)
Aug 11, 2012 2107 2125 2079 2105 0 +0.00(+0.00%)
Aug 10, 2012 2107 2125 2079 2105 0 -13.49(-0.64%)
Aug 09, 2012 2088 2133 2072 2118 0 +28.09(+1.34%)
Aug 08, 2012 2090 2113 2065 2090 0 -20.59(-0.98%)
Aug 07, 2012 2097 2131 2076 2111 0 +17.34(+0.83%)
Aug 06, 2012 2096 2121 2069 2094 0 -0.43(-0.02%)
Aug 03, 2012 2072 2116 2045 2094 0 +52.36(+2.56%)
Aug 02, 2012 2016 2073 1989 2042 0 +34.40(+1.71%)
Aug 01, 2012 2056 2063 1993 2007 0 -46.09(-2.24%)
Jul 31, 2012 2056 2099 2031 2053 0 -11.16(-0.54%)
Jul 30, 2012 2068 2091 2039 2064 0 -3.43(-0.17%)
Jul 27, 2012 2000 2084 1989 2068 0 +76.38(+3.84%)
Jul 26, 2012 2018 2035 1957 1992 0 +9.21(+0.46%)
Jul 25, 2012 2025 2042 1962 1982 0 -27.65(-1.38%)
Jul 24, 2012 2067 2085 1978 2010 0 -42.72(-2.08%)
Jul 23, 2012 2041 2073 2014 2053 0 -26.53(-1.28%)
Jul 20, 2012 2076 2107 2057 2079 0 -15.53(-0.74%)
Jul 19, 2012 2119 2146 2067 2095 0 -17.92(-0.85%)
Jul 18, 2012 2119 2163 2081 2113 0 -20.27(-0.95%)
Jul 17, 2012 2138 2156 2096 2133 0 +7.79(+0.37%)
Jul 16, 2012 2131 2145 2097 2125 0 -14.05(-0.66%)
Jul 14, 2012 2112 2155 2101 2139 0 +0.00(+0.00%)
Jul 13, 2012 2112 2155 2101 2139 0 -74.57(-3.37%)
Jul 12, 2012 2192 2236 2162 2214 0 -4.35(-0.20%)
Jul 11, 2012 2236 2263 2192 2218 0 -17.29(-0.77%)
Jul 10, 2012 2315 2333 2218 2235 0 -62.13(-2.70%)
Jul 09, 2012 2302 2331 2265 2298 0 -10.81(-0.47%)
Jul 06, 2012 2322 2341 2286 2308 0 -42.02(-1.79%)
Jul 05, 2012 2338 2379 2307 2350 0 +3.39(+0.14%)
Jul 03, 2012 2347 2347 2347 0 +76.15(+3.35%)
Jul 02, 2012 2268 2294 2226 2271 0 +17.31(+0.77%)
Jun 30, 2012 2235 2275 2214 2254 0 -0.67(-0.03%)
Jun 29, 2012 2235 2275 2214 2254 0 +77.24(+3.55%)
Jun 28, 2012 2141 2188 2121 2177 0 +14.54(+0.67%)
Jun 27, 2012 2154 2179 2125 2162 0 +18.80(+0.88%)
Jun 26, 2012 2143 2174 2108 2144 0 +4.90(+0.23%)
Jun 25, 2012 2179 2195 2117 2139 0 -76.97(-3.47%)
Jun 22, 2012 2235 2250 2177 2216 0 -25.56(-1.14%)
Jun 21, 2012 2324 2344 2229 2241 0 -74.77(-3.23%)
Jun 20, 2012 2327 2344 2276 2316 0 -16.47(-0.71%)
Jun 19, 2012 2278 2351 2267 2332 0 +70.21(+3.10%)
Jun 18, 2012 2242 2280 2206 2262 0 +3.04(+0.13%)
Jun 15, 2012 2221 2272 2204 2259 0 +44.22(+2.00%)
Jun 14, 2012 2171 2228 2152 2215 0 +46.51(+2.14%)
Jun 13, 2012 2189 2221 2150 2169 0 -31.44(-1.43%)
Jun 12, 2012 2182 2215 2153 2200 0 +34.54(+1.60%)
Jun 11, 2012 2250 2264 2160 2165 0 -56.23(-2.53%)
Jun 08, 2012 2200 2241 2163 2222 0 +14.32(+0.65%)
Jun 07, 2012 2265 2315 2198 2207 0 -10.44(-0.47%)
Jun 06, 2012 2177 2242 2166 2218 0 +60.61(+2.81%)
Jun 05, 2012 2107 2168 2085 2157 0 +40.18(+1.90%)
Jun 04, 2012 2164 2180 2071 2117 0 -35.00(-1.63%)
Jun 02, 2012 2217 2230 2137 2152 0 +0.00(+0.00%)
Jun 01, 2012 2217 2230 2137 2152 0 -122.39(-5.38%)
May 31, 2012 2286 2324 2204 2274 0 -7.59(-0.33%)
May 30, 2012 2319 2325 2256 2282 0 -68.78(-2.93%)
May 29, 2012 2329 2364 2297 2351 0 +43.15(+1.87%)
May 25, 2012 2308 2308 2308 0 +28.54(+1.25%)
May 24, 2012 2288 2305 2232 2279 0 -0.04(-0.00%)
May 23, 2012 2238 2291 2195 2279 0 +14.38(+0.63%)
May 22, 2012 2278 2321 2244 2265 0 -2.82(-0.12%)
May 21, 2012 2194 2284 2166 2268 0 +83.59(+3.83%)
May 18, 2012 2237 2261 2161 2184 0 -51.75(-2.31%)
May 17, 2012 2361 2369 2226 2236 0 -122.49(-5.19%)
May 16, 2012 2412 2434 2347 2358 0 -42.99(-1.79%)
May 15, 2012 2424 2455 2386 2401 0 -17.14(-0.71%)
May 14, 2012 2462 2474 2406 2418 0 -75.11(-3.01%)
May 11, 2012 2468 2530 2453 2493 0 +4.63(+0.19%)
May 10, 2012 2511 2537 2467 2489 0 +75.99(+3.15%)
May 09, 2012 2415 2450 2375 2413 0 -36.69(-1.50%)
May 08, 2012 2432 2469 2377 2449 0 -109.51(-4.28%)
May 07, 2012 2321 2584 2519 2559 0 +8.26(+0.32%)
May 04, 2012 2367 2598 2523 2551 0 -55.04(-2.11%)
May 03, 2012 2451 2684 2586 2606 0 -46.62(-1.76%)
May 02, 2012 2382 2667 2584 2652 0 +33.79(+1.29%)
May 01, 2012 2398 2660 2588 2619 0 +30.10(+1.16%)
Apr 30, 2012 2619 2631 2559 2588 0 -34.77(-1.33%)
Apr 27, 2012 2576 2644 2557 2623 0 +53.98(+2.10%)
Apr 26, 2012 2541 2591 2517 2569 0 +20.99(+0.82%)
Apr 25, 2012 2540 2570 2515 2548 0 +35.91(+1.43%)
Apr 24, 2012 2516 2563 2476 2512 0 +14.00(+0.56%)
Apr 23, 2012 2490 2513 2458 2498 0 -27.07(-1.07%)
Apr 20, 2012 2541 2570 2511 2525 0 +15.28(+0.61%)
Apr 19, 2012 2564 2583 2494 2510 0 -48.74(-1.90%)
Apr 18, 2012 2532 2583 2506 2559 0 +49.94(+1.99%)
Apr 17, 2012 2497 2529 2483 2509 0 +34.98(+1.41%)
Apr 16, 2012 2496 2518 2450 2474 0 -8.66(-0.35%)
Apr 13, 2012 2491 2512 2460 2483 0 -15.84(-0.63%)
Apr 12, 2012 2443 2515 2439 2498 0 +53.15(+2.17%)
Apr 11, 2012 2450 2468 2424 2445 0 +25.00(+1.03%)
Apr 10, 2012 2510 2518 2402 2420 0 -95.66(-3.80%)
Apr 09, 2012 2519 2551 2490 2516 0 -53.33(-2.08%)
Apr 05, 2012 2547 2591 2534 2569 0 +9.21(+0.36%)
Apr 04, 2012 2570 2590 2529 2560 0 -38.88(-1.50%)
Apr 03, 2012 2606 2633 2576 2599 0 -15.36(-0.59%)
Apr 02, 2012 2568 2626 2552 2614 0 +39.18(+1.52%)
Mar 30, 2012 2591 2606 2545 2575 0 +0.82(+0.03%)
Mar 29, 2012 2546 2586 2525 2574 0 +9.57(+0.37%)
Mar 28, 2012 2584 2597 2532 2565 0 -18.29(-0.71%)
Mar 27, 2012 2619 2637 2572 2583 0 -28.16(-1.08%)
Mar 26, 2012 2607 2636 2582 2611 0 +33.70(+1.31%)
Mar 23, 2012 2573 2592 2534 2578 0 +3.76(+0.15%)
Mar 22, 2012 2571 2594 2543 2574 0 -23.31(-0.90%)
Mar 21, 2012 2578 2618 2566 2597 0 +25.41(+0.99%)
Mar 20, 2012 2589 2604 2556 2572 0 -41.10(-1.57%)
Mar 19, 2012 2589 2638 2572 2613 0 +16.09(+0.62%)
Mar 16, 2012 2610 2629 2574 2597 0 -7.36(-0.28%)
Mar 15, 2012 2576 2621 2556 2604 0 +31.38(+1.22%)
Mar 14, 2012 2587 2606 2557 2573 0 -26.01(-1.00%)
Mar 13, 2012 2570 2612 2543 2599 0 +45.61(+1.79%)
Mar 12, 2012 2569 2585 2531 2553 0 -18.12(-0.70%)
Mar 09, 2012 2551 2602 2533 2571 0 +22.96(+0.90%)
Mar 08, 2012 2534 2565 2511 2548 0 +29.93(+1.19%)
Mar 07, 2012 2462 2531 2445 2518 0 +65.76(+2.68%)
Mar 06, 2012 2484 2502 2437 2453 0 -66.17(-2.63%)
Mar 05, 2012 2511 2544 2480 2519 0 -2.09(-0.08%)
Mar 02, 2012 2546 2574 2497 2521 0 -30.28(-1.19%)
Mar 01, 2012 2541 2589 2515 2551 0 +29.01(+1.15%)
Feb 29, 2012 2552 2581 2506 2522 0 -29.94(-1.17%)
Feb 28, 2012 2566 2580 2521 2552 0 -13.77(-0.54%)
Feb 27, 2012 2557 2599 2525 2566 0 -3.16(-0.12%)
Feb 24, 2012 2568 2607 2551 2569 0 +13.56(+0.53%)
Feb 23, 2012 2505 2577 2483 2555 0 +42.23(+1.68%)
Feb 22, 2012 2474 2535 2456 2513 0 +36.90(+1.49%)
Feb 21, 2012 2514 2533 2446 2476 0 -22.93(-0.92%)
Feb 17, 2012 2499 2499 2499 0 -9.91(-0.39%)
Feb 16, 2012 2496 2536 2452 2509 0 -11.82(-0.47%)
Feb 15, 2012 2565 2585 2506 2521 0 -33.44(-1.31%)
Feb 14, 2012 2568 2590 2521 2554 0 -16.03(-0.62%)
Feb 13, 2012 2561 2588 2535 2570 0 +39.30(+1.55%)
Feb 10, 2012 2533 2566 2496 2531 0 -28.89(-1.13%)
Feb 09, 2012 2558 2607 2523 2560 0 +22.57(+0.89%)
Feb 08, 2012 2531 2562 2504 2537 0 +15.18(+0.60%)
Feb 07, 2012 2510 2545 2487 2522 0 +6.38(+0.25%)
Feb 06, 2012 2497 2540 2482 2516 0 +3.97(+0.16%)
Feb 03, 2012 2482 2536 2461 2512 0 +60.40(+2.46%)
Feb 02, 2012 2459 2486 2424 2451 0 -25.62(-1.03%)
Feb 01, 2012 2464 2501 2445 2477 0 +34.05(+1.39%)
Jan 31, 2012 2483 2493 2420 2443 0 -30.27(-1.22%)
Jan 30, 2012 2474 2496 2449 2473 0 -27.19(-1.09%)
Jan 27, 2012 2461 2511 2449 2501 0 +29.98(+1.21%)
Jan 26, 2012 2485 2520 2455 2471 0 +21.34(+0.87%)
Jan 25, 2012 2410 2465 2392 2449 0 +31.58(+1.31%)
Jan 24, 2012 2374 2429 2355 2418 0 +29.03(+1.22%)
Jan 23, 2012 2388 2421 2362 2389 0 +4.57(+0.19%)
Jan 20, 2012 2395 2409 2359 2384 0 -15.76(-0.66%)
Jan 19, 2012 2385 2433 2372 2400 0 +8.24(+0.34%)
Jan 18, 2012 2340 2400 2326 2392 0 +55.24(+2.36%)
Jan 17, 2012 2347 2366 2316 2336 0 +10.18(+0.44%)
Jan 13, 2012 2326 2326 2326 0 -22.66(-0.96%)
Jan 12, 2012 2345 2369 2304 2349 0 +13.13(+0.56%)
Jan 11, 2012 2301 2351 2293 2336 0 +21.13(+0.91%)
Jan 10, 2012 2299 2344 2283 2315 0 +47.72(+2.11%)
Jan 09, 2012 2268 2285 2237 2267 0 +12.49(+0.55%)
Jan 06, 2012 2261 2294 2230 2254 0 -4.40(-0.19%)
Jan 05, 2012 2239 2279 2203 2259 0 +6.42(+0.29%)
Jan 04, 2012 2228 2274 2204 2252 0 +42.20(+1.91%)
Dec 30, 2011 2216 2240 2197 2210 0 -12.86(-0.58%)
Dec 29, 2011 2199 2238 2187 2223 0 +31.61(+1.44%)
Dec 28, 2011 2223 2251 2176 2191 0 -36.40(-1.63%)
Dec 27, 2011 2217 2248 2199 2228 0 +1.70(+0.08%)
Dec 23, 2011 2226 2226 2226 0 +34.28(+1.56%)
Dec 21, 2011 2164 2208 2136 2192 0 +19.75(+0.91%)
Dec 20, 2011 2123 2185 2114 2172 0 +87.87(+4.22%)
Dec 19, 2011 2134 2159 2073 2084 0 -33.44(-1.58%)
Dec 16, 2011 2095 2146 2064 2118 0 +107.24(+5.33%)
Dec 15, 2011 2026 2042 1985 2010 0 +14.32(+0.72%)
Dec 14, 2011 2013 2035 1982 1996 0 -33.85(-1.67%)
Dec 13, 2011 2095 2119 2016 2030 0 -44.57(-2.15%)
Dec 12, 2011 2076 2089 2038 2074 0 -30.62(-1.45%)
Dec 09, 2011 2055 2117 2045 2105 0 +57.78(+2.82%)
Dec 08, 2011 2083 2109 2033 2047 0 -57.94(-2.75%)
Dec 07, 2011 2092 2125 2060 2105 0 +1.53(+0.07%)
Dec 06, 2011 2115 2128 2068 2104 0 -8.23(-0.39%)
Dec 05, 2011 2122 2142 2086 2112 0 +25.57(+1.23%)
Dec 02, 2011 2090 2119 2053 2086 0 +26.42(+1.28%)
Dec 01, 2011 2063 2096 2034 2060 0 -9.69(-0.47%)
Nov 30, 2011 2013 2076 1989 2070 0 +132.24(+6.83%)
Nov 29, 2011 1934 1964 1905 1937 0 +7.47(+0.39%)
Nov 28, 2011 1917 1964 1893 1930 0 +80.71(+4.36%)
Nov 25, 2011 1870 1903 1843 1849 0 -30.79(-1.64%)
Nov 23, 2011 1880 1880 1880 0 -75.58(-3.86%)
Nov 22, 2011 1970 1995 1935 1956 0 -17.80(-0.90%)
Nov 21, 2011 1974 1997 1940 1973 0 -43.31(-2.15%)
Nov 18, 2011 2030 2054 1998 2017 0 +1.66(+0.08%)
Nov 17, 2011 2062 2085 1998 2015 0 -50.38(-2.44%)
Nov 16, 2011 2085 2125 2054 2065 0 -51.02(-2.41%)
Nov 15, 2011 2061 2131 2052 2116 0 +34.73(+1.67%)
Nov 14, 2011 2093 2119 2059 2082 0 -24.09(-1.14%)
Nov 11, 2011 2080 2132 2066 2106 0 +56.79(+2.77%)
Nov 10, 2011 2030 2075 1995 2049 0 +47.27(+2.36%)
Nov 09, 2011 2025 2064 1986 2002 0 -99.26(-4.72%)
Nov 08, 2011 2067 2110 2024 2101 0 +48.33(+2.35%)
Nov 07, 2011 2061 2079 2002 2053 0 -16.33(-0.79%)
Nov 04, 2011 2012 2085 1980 2069 0 +36.57(+1.80%)
Nov 03, 2011 2016 2061 1953 2032 0 +47.84(+2.41%)
Nov 02, 2011 1979 2020 1926 1985 0 +61.55(+3.20%)
Nov 01, 2011 1905 1984 1872 1923 0 -82.87(-4.13%)
Oct 31, 2011 2028 2063 1995 2006 0 -61.86(-2.99%)
Oct 28, 2011 2056 2105 2032 2068 0 +2.84(+0.14%)
Oct 27, 2011 2025 2103 1990 2065 0 +107.01(+5.47%)
Oct 26, 2011 1941 1980 1891 1958 0 +44.92(+2.35%)
Oct 25, 2011 1950 1976 1891 1913 0 -57.91(-2.94%)
Oct 24, 2011 1909 1986 1898 1971 0 +74.33(+3.92%)
Oct 21, 2011 1889 1915 1850 1897 0 +35.91(+1.93%)
Oct 20, 2011 1850 1880 1799 1861 0 +14.04(+0.76%)
Oct 19, 2011 1884 1914 1829 1847 0 -9.31(-0.50%)
Oct 18, 2011 1795 1872 1751 1856 0 +66.58(+3.72%)
Oct 17, 2011 1854 1866 1780 1789 0 -78.60(-4.21%)
Oct 14, 2011 1849 1878 1821 1868 0 +47.68(+2.62%)
Oct 13, 2011 1805 1842 1763 1820 0 +4.47(+0.25%)
Oct 12, 2011 1792 1843 1774 1816 0 +58.11(+3.31%)
Oct 11, 2011 1725 1783 1714 1758 0 +12.76(+0.73%)
Oct 10, 2011 1705 1757 1691 1745 0 +73.28(+4.38%)
Oct 07, 2011 1691 1727 1639 1672 0 -7.90(-0.47%)
Oct 06, 2011 1654 1689 1636 1680 0 +58.21(+3.59%)
Oct 05, 2011 1585 1641 1561 1621 0 +36.68(+2.31%)
Oct 04, 2011 1470 1595 1442 1585 0 +94.19(+6.32%)
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.