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 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%)
Feb 02, 2015 3969 4041 3916 4026 0 +69.45(+1.76%)
Jan 30, 2015 4012 4057 3929 3957 0 -99.54(-2.45%)
Jan 29, 2015 4086 4112 3991 4056 0 -28.90(-0.71%)
Jan 28, 2015 4204 4214 4072 4085 0 -92.87(-2.22%)
Jan 27, 2015 4138 4213 4107 4178 0 -31.49(-0.75%)
Jan 26, 2015 4158 4237 4127 4210 0 +45.37(+1.09%)
Jan 23, 2015 4176 4231 4119 4164 0 -7.91(-0.19%)
Jan 22, 2015 4139 4187 4101 4172 0 +54.47(+1.32%)
Jan 21, 2015 4068 4156 4051 4118 0 +47.66(+1.17%)
Jan 20, 2015 4052 4105 3971 4070 0 +35.86(+0.89%)
Jan 16, 2015 4003 4078 3977 4034 0 +6.08(+0.15%)
Jan 15, 2015 4028 4060 4014 4028 0 -53.24(-1.30%)
Jan 14, 2015 4090 4133 3997 4081 0 -79.07(-1.90%)
Jan 13, 2015 4160 4160 4160 4160 0 -4.42(-0.11%)
Jan 12, 2015 4214 4226 4129 4165 0 -58.96(-1.40%)
Jan 09, 2015 4286 4307 4200 4224 0 -57.91(-1.35%)
Jan 08, 2015 4253 4326 4227 4282 0 +73.86(+1.76%)
Jan 07, 2015 4214 4252 4141 4208 0 +35.51(+0.85%)
Jan 06, 2015 4266 4290 4105 4172 0 -85.97(-2.02%)
Jan 05, 2015 4464 4478 4215 4258 0 -247.35(-5.49%)
Jan 02, 2015 4515 4538 4416 4506 0 +17.02(+0.38%)
Dec 31, 2014 4489 4489 4489 4489 0 -59.17(-1.30%)
Dec 30, 2014 4554 4617 4516 4548 0 -21.68(-0.47%)
Dec 29, 2014 4507 4591 4480 4569 0 +57.92(+1.28%)
Dec 26, 2014 4481 4536 4464 4512 0 +41.55(+0.93%)
Dec 24, 2014 4470 4470 4470 4470 0 -4.46(-0.10%)
Dec 23, 2014 4326 4507 4299 4474 0 +173.33(+4.03%)
Dec 22, 2014 4299 4341 4251 4301 0 +18.82(+0.44%)
Dec 19, 2014 4245 4317 4203 4282 0 +43.87(+1.04%)
Dec 18, 2014 4230 4301 4163 4238 0 +100.33(+2.42%)
Dec 17, 2014 4078 4167 4017 4138 0 +67.42(+1.66%)
Dec 16, 2014 4071 4225 4058 4071 0 -39.78(-0.97%)
Dec 15, 2014 4146 4189 4041 4110 0 -6.34(-0.15%)
Dec 12, 2014 4240 4259 4107 4117 0 -164.73(-3.85%)
Dec 11, 2014 4312 4372 4258 4282 0 -14.44(-0.34%)
Dec 10, 2014 4394 4427 4279 4296 0 -108.93(-2.47%)
Dec 09, 2014 4355 4422 4297 4405 0 -12.27(-0.28%)
Dec 08, 2014 4506 4538 4380 4417 0 -113.26(-2.50%)
Dec 05, 2014 4513 4564 4476 4530 0 +40.02(+0.89%)
Dec 04, 2014 4475 4519 4397 4490 0 +10.64(+0.24%)
Dec 03, 2014 4395 4511 4370 4480 0 +100.12(+2.29%)
Dec 02, 2014 4351 4440 4333 4380 0 +43.97(+1.01%)
Dec 01, 2014 4458 4478 4280 4336 0 -151.79(-3.38%)
Nov 28, 2014 4567 4596 4444 4487 0 -81.39(-1.78%)
Nov 26, 2014 4569 4569 4569 4569 0 -67.98(-1.47%)
Nov 25, 2014 4563 4656 4540 4637 0 +91.12(+2.00%)
Nov 24, 2014 4509 4582 4466 4546 0 +58.46(+1.30%)
Nov 21, 2014 4468 4557 4422 4487 0 +57.25(+1.29%)
Nov 20, 2014 4387 4461 4360 4430 0 +22.69(+0.51%)
Nov 19, 2014 4428 4455 4364 4407 0 -30.57(-0.69%)
Nov 18, 2014 4401 4497 4376 4438 0 +34.41(+0.78%)
Nov 17, 2014 4367 4446 4330 4403 0 +12.54(+0.29%)
Nov 14, 2014 4401 4440 4268 4391 0 -39.90(-0.90%)
Nov 13, 2014 4427 4475 4344 4431 0 -0.81(-0.02%)
Nov 12, 2014 4411 4468 4378 4432 0 +2.18(+0.05%)
Nov 11, 2014 4410 4468 4372 4429 0 +14.89(+0.34%)
Nov 10, 2014 4394 4438 4365 4415 0 +33.61(+0.77%)
Nov 07, 2014 4393 4430 4350 4381 0 -9.28(-0.21%)
Nov 06, 2014 4319 4408 4299 4390 0 +78.34(+1.82%)
Nov 05, 2014 4288 4354 4247 4312 0 +65.93(+1.55%)
Nov 04, 2014 4284 4339 4196 4246 0 -54.74(-1.27%)
Nov 03, 2014 4289 4359 4256 4301 0 +14.79(+0.35%)
Oct 31, 2014 4279 4319 4221 4286 0 +73.95(+1.76%)
Oct 30, 2014 4226 4314 4165 4212 0 -65.67(-1.54%)
Oct 28, 2014 4153 4286 4139 4278 0 +140.00(+3.38%)
Oct 27, 2014 4124 4166 4092 4138 0 -10.76(-0.26%)
Oct 24, 2014 4135 4172 4087 4148 0 +21.66(+0.52%)
Oct 23, 2014 4126 4184 4072 4127 0 -70.11(-1.67%)
Oct 21, 2014 4074 4247 4065 4197 0 +142.86(+3.52%)
Oct 20, 2014 3988 4066 3957 4054 0 +77.17(+1.94%)
Oct 17, 2014 4047 4120 3946 3977 0 +5.09(+0.13%)
Oct 16, 2014 3778 4027 3733 3972 0 +134.79(+3.51%)
Oct 15, 2014 3721 3877 3640 3837 0 +48.07(+1.27%)
Oct 14, 2014 3737 3869 3708 3789 0 +75.89(+2.04%)
Oct 13, 2014 3839 3888 3691 3713 0 -129.24(-3.36%)
Oct 10, 2014 3936 3970 3820 3842 0 -104.16(-2.64%)
Oct 09, 2014 4073 4105 3919 3946 0 -145.69(-3.56%)
Oct 08, 2014 4018 4111 3918 4092 0 +76.29(+1.90%)
Oct 07, 2014 4142 4160 4004 4016 0 -174.71(-4.17%)
Oct 06, 2014 4258 4282 4173 4190 0 -56.58(-1.33%)
Oct 03, 2014 4219 4299 4196 4247 0 +64.14(+1.53%)
Oct 02, 2014 4170 4226 4093 4183 0 +12.35(+0.30%)
Oct 01, 2014 4309 4330 4120 4171 0 -164.76(-3.80%)
Sep 30, 2014 4440 4471 4291 4335 0 -105.17(-2.37%)
Sep 29, 2014 4415 4473 4395 4441 0 -23.05(-0.52%)
Sep 26, 2014 4437 4484 4415 4464 0 +30.27(+0.68%)
Sep 25, 2014 4532 4539 4413 4433 0 -221.20(-4.75%)
Sep 19, 2014 4680 4717 4642 4654 0 -29.29(-0.63%)
Sep 18, 2014 4668 4702 4636 4684 0 +30.20(+0.65%)
Sep 17, 2014 4661 4710 4607 4654 0 +8.19(+0.18%)
Sep 16, 2014 4589 4663 4559 4645 0 +19.61(+0.42%)
Sep 15, 2014 4656 4684 4587 4626 0 -22.08(-0.48%)
Sep 12, 2014 4685 4706 4621 4648 0 -6.33(-0.14%)
Sep 11, 2014 4617 4678 4602 4654 0 +17.18(+0.37%)
Sep 10, 2014 4656 4684 4588 4637 0 -17.64(-0.38%)
Sep 09, 2014 4717 4732 4634 4655 0 -66.07(-1.40%)
Sep 08, 2014 4796 4816 4697 4721 0 -23.74(-0.50%)
Sep 05, 2014 4714 4750 4687 4744 0 +22.77(+0.48%)
Sep 04, 2014 4747 4792 4711 4722 0 -35.42(-0.74%)
Sep 03, 2014 4816 4835 4739 4757 0 -40.03(-0.83%)
Sep 02, 2014 4791 4843 4748 4797 0 +9.93(+0.21%)
Aug 29, 2014 4787 4787 4787 0 -32.49(-0.67%)
Aug 28, 2014 4825 4861 4778 4820 0 -45.25(-0.93%)
Aug 27, 2014 4870 4903 4830 4865 0 +3.01(+0.06%)
Aug 26, 2014 4856 4885 4831 4862 0 +11.96(+0.25%)
Aug 25, 2014 4876 4898 4819 4850 0 +2.99(+0.06%)
Aug 22, 2014 4822 4883 4791 4847 0 +24.99(+0.52%)
Aug 21, 2014 4848 4891 4779 4822 0 -1.65(-0.03%)
Aug 20, 2014 4672 4869 4653 4824 0 -35.14(-0.72%)
Aug 19, 2014 4835 4896 4819 4859 0 +33.70(+0.70%)
Aug 18, 2014 4745 4837 4730 4825 0 +108.81(+2.31%)
Aug 15, 2014 4706 4752 4613 4716 0 +35.39(+0.76%)
Aug 14, 2014 4646 4706 4632 4681 0 +42.16(+0.91%)
Aug 13, 2014 4616 4669 4593 4639 0 +33.88(+0.74%)
Aug 12, 2014 4557 4633 4521 4605 0 +39.89(+0.87%)
Aug 11, 2014 4508 4599 4494 4565 0 +86.82(+1.94%)
Aug 08, 2014 4403 4487 4372 4478 0 +79.74(+1.81%)
Aug 07, 2014 4438 4480 4370 4398 0 -15.21(-0.34%)
Aug 06, 2014 4434 4489 4382 4414 0 -41.29(-0.93%)
Aug 05, 2014 4491 4545 4424 4455 0 -10.41(-0.23%)
Aug 04, 2014 4444 4491 4400 4465 0 +42.32(+0.96%)
Aug 01, 2014 4419 4483 4362 4423 0 -16.80(-0.38%)
Jul 31, 2014 4499 4535 4381 4440 0 -230.05(-4.93%)
Jul 23, 2014 4692 4714 4638 4670 0 -8.22(-0.18%)
Jul 22, 2014 4654 4710 4633 4678 0 +44.13(+0.95%)
Jul 21, 2014 4636 4667 4598 4634 0 -20.63(-0.44%)
Jul 18, 2014 4605 4667 4589 4655 0 +60.92(+1.33%)
Jul 17, 2014 4662 4718 4571 4594 0 -40.78(-0.88%)
Jul 16, 2014 4647 4673 4610 4634 0 +8.49(+0.18%)
Jul 15, 2014 4642 4685 4596 4626 0 -21.84(-0.47%)
Jul 14, 2014 4641 4675 4605 4648 0 +45.25(+0.98%)
Jul 11, 2014 4587 4630 4553 4603 0 -5.42(-0.12%)
Jul 10, 2014 4582 4644 4541 4608 0 -28.71(-0.62%)
Jul 09, 2014 4601 4657 4582 4637 0 +40.47(+0.88%)
Jul 08, 2014 4625 4639 4550 4596 0 -39.20(-0.85%)
Jul 07, 2014 4674 4689 4607 4635 0 -61.48(-1.31%)
Jul 03, 2014 4697 4697 4697 0 +43.19(+0.93%)
Jul 02, 2014 4643 4692 4626 4654 0 +5.19(+0.11%)
Jul 01, 2014 4596 4685 4590 4648 0 +69.12(+1.51%)
Jun 30, 2014 4559 4608 4531 4579 0 +20.67(+0.45%)
Jun 27, 2014 4545 4593 4520 4559 0 -0.21(-0.00%)
Jun 26, 2014 4544 4574 4495 4559 0 +17.14(+0.38%)
Jun 25, 2014 4503 4569 4482 4542 0 +20.77(+0.46%)
Jun 24, 2014 4547 4604 4504 4521 0 -48.33(-1.06%)
Jun 23, 2014 4580 4605 4520 4569 0 -7.22(-0.16%)
Jun 20, 2014 4573 4609 4540 4577 0 +8.13(+0.18%)
Jun 19, 2014 4564 4598 4522 4568 0 +10.07(+0.22%)
Jun 18, 2014 4465 4577 4444 4558 0 +104.18(+2.34%)
Jun 17, 2014 4431 4492 4403 4454 0 -2.89(-0.06%)
Jun 16, 2014 4445 4492 4406 4457 0 +3.50(+0.08%)
Jun 13, 2014 4452 4508 4417 4454 0 -0.09(-0.00%)
Jun 12, 2014 4503 4519 4417 4454 0 -61.26(-1.36%)
Jun 11, 2014 4544 4571 4481 4515 0 -60.40(-1.32%)
Jun 10, 2014 4551 4585 4487 4575 0 -1.30(-0.03%)
Jun 06, 2014 4539 4607 4496 4577 0 -74.61(-1.60%)
Jun 05, 2014 4587 4677 4555 4651 0 +76.26(+1.67%)
Jun 04, 2014 4522 4602 4497 4575 0 +38.14(+0.84%)
Jun 03, 2014 4540 4578 4491 4537 0 -20.60(-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.