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 30, 2009 1436 1465 1389 1432 0 -1.84(-0.13%)
Sep 29, 2009 1445 1472 1421 1434 0 -18.60(-1.28%)
Sep 28, 2009 1414 1469 1405 1453 0 +43.64(+3.10%)
Sep 25, 2009 1407 1432 1385 1409 0 -5.68(-0.40%)
Sep 24, 2009 1471 1487 1404 1415 0 -52.87(-3.60%)
Sep 23, 2009 1488 1503 1456 1468 0 -20.08(-1.35%)
Sep 22, 2009 1482 1512 1463 1488 0 +17.31(+1.18%)
Sep 21, 2009 1458 1491 1420 1470 0 -0.02(-0.00%)
Sep 18, 2009 1464 1485 1441 1470 0 +14.27(+0.98%)
Sep 17, 2009 1457 1490 1419 1456 0 +7.77(+0.54%)
Sep 16, 2009 1434 1475 1418 1448 0 +18.13(+1.27%)
Sep 15, 2009 1420 1448 1399 1430 0 +12.24(+0.86%)
Sep 14, 2009 1388 1427 1370 1418 0 +16.06(+1.15%)
Sep 11, 2009 1413 1436 1375 1402 0 -4.74(-0.34%)
Sep 10, 2009 1378 1424 1365 1407 0 +31.31(+2.28%)
Sep 09, 2009 1321 1390 1310 1375 0 +54.92(+4.16%)
Sep 08, 2009 1324 1337 1294 1320 0 +5.57(+0.42%)
Sep 04, 2009 1315 1315 1315 0 +22.78(+1.76%)
Sep 03, 2009 1280 1298 1251 1292 0 +14.27(+1.12%)
Sep 02, 2009 1264 1297 1244 1278 0 +5.47(+0.43%)
Sep 01, 2009 1311 1348 1261 1272 0 -47.53(-3.60%)
Aug 31, 2009 1335 1348 1303 1320 0 -30.89(-2.29%)
Aug 28, 2009 1371 1389 1325 1351 0 -10.87(-0.80%)
Aug 27, 2009 1374 1390 1324 1362 0 -15.82(-1.15%)
Aug 26, 2009 1385 1406 1358 1377 0 -17.36(-1.24%)
Aug 25, 2009 1386 1417 1365 1395 0 +17.66(+1.28%)
Aug 24, 2009 1401 1424 1359 1377 0 -21.95(-1.57%)
Aug 21, 2009 1388 1416 1365 1399 0 +35.89(+2.63%)
Aug 20, 2009 1325 1373 1314 1363 0 +39.52(+2.99%)
Aug 19, 2009 1298 1342 1285 1324 0 +6.95(+0.53%)
Aug 18, 2009 1296 1332 1281 1317 0 +23.93(+1.85%)
Aug 17, 2009 1316 1333 1273 1293 0 -66.50(-4.89%)
Aug 14, 2009 1383 1390 1329 1359 0 -21.41(-1.55%)
Aug 13, 2009 1379 1396 1343 1381 0 +12.42(+0.91%)
Aug 12, 2009 1344 1393 1336 1368 0 +20.81(+1.54%)
Aug 11, 2009 1363 1384 1324 1347 0 -24.27(-1.77%)
Aug 10, 2009 1346 1396 1328 1372 0 +11.67(+0.86%)
Aug 07, 2009 1312 1382 1301 1360 0 +71.03(+5.51%)
Aug 06, 2009 1311 1334 1270 1289 0 -10.46(-0.80%)
Aug 05, 2009 1294 1330 1272 1300 0 +0.59(+0.05%)
Aug 04, 2009 1267 1310 1257 1299 0 +23.44(+1.84%)
Aug 03, 2009 1252 1289 1241 1275 0 +35.74(+2.88%)
Jul 31, 2009 1232 1267 1218 1240 0 +3.26(+0.26%)
Jul 30, 2009 1224 1268 1211 1236 0 +24.30(+2.00%)
Jul 29, 2009 1219 1238 1191 1212 0 -15.30(-1.25%)
Jul 28, 2009 1214 1251 1191 1227 0 +5.17(+0.42%)
Jul 27, 2009 1222 1239 1199 1222 0 +3.72(+0.31%)
Jul 25, 2009 1209 1236 1187 1219 0 -2.00(-0.16%)
Jul 24, 2009 1209 1236 1187 1221 0 +7.04(+0.58%)
Jul 23, 2009 1160 1230 1140 1214 0 +50.92(+4.38%)
Jul 22, 2009 1152 1181 1139 1163 0 +1.69(+0.15%)
Jul 21, 2009 1174 1189 1135 1161 0 +68.43(+6.26%)
Jun 26, 2009 1081 1117 1053 1092 0 +0.83(+0.08%)
Jun 25, 2009 1056 1096 1044 1092 0 +69.18(+6.77%)
Jun 24, 2009 1012 1051 996.46 1022 0 +21.76(+2.17%)
Jun 23, 2009 999.60 1031 980.08 1001 0 +3.92(+0.39%)
Jun 22, 2009 1040 1051 987.39 996.81 0 -52.64(-5.02%)
Jun 19, 2009 1055 1084 1028 1049 0 +9.64(+0.93%)
Jun 18, 2009 1040 1058 1013 1040 0 +10.26(+1.00%)
Jun 17, 2009 1022 1052 990.22 1030 0 +6.83(+0.67%)
Jun 16, 2009 1041 1068 1010 1023 0 -15.97(-1.54%)
Jun 15, 2009 1076 1086 1019 1039 0 -55.71(-5.09%)
Jun 12, 2009 1087 1110 1058 1094 0 -3.29(-0.30%)
Jun 11, 2009 1079 1117 1068 1098 0 +24.87(+2.32%)
Jun 10, 2009 1095 1102 1049 1073 0 -17.37(-1.59%)
Jun 09, 2009 1089 1115 1064 1090 0 +9.71(+0.90%)
Jun 08, 2009 1074 1097 1057 1080 0 -8.91(-0.82%)
Jun 05, 2009 1093 1112 1059 1089 0 +9.60(+0.89%)
Jun 04, 2009 1061 1089 1031 1080 0 +21.95(+2.07%)
Jun 03, 2009 1071 1085 1031 1058 0 -19.55(-1.81%)
Jun 02, 2009 1067 1102 1039 1077 0 +7.68(+0.72%)
Jun 01, 2009 1046 1091 1029 1070 0 +39.01(+3.78%)
May 29, 2009 1016 1044 991.90 1031 0 +20.19(+2.00%)
May 28, 2009 1007 1031 973.53 1011 0 +11.41(+1.14%)
May 27, 2009 1004 1033 981.80 999.10 0 -14.55(-1.44%)
May 26, 2009 972.95 1026 958.46 1014 0 +35.47(+3.63%)
May 25, 2009 996.02 1008 968.61 978.18 0 +0.00(+0.00%)
May 22, 2009 996.02 1008 968.61 978.18 0 -12.66(-1.28%)
May 21, 2009 1001 1014 965.87 990.84 0 -25.13(-2.47%)
May 20, 2009 1032 1285 1003 1016 0 -37.32(-3.54%)
May 19, 2009 1045 1079 1017 1053 0 +4.88(+0.47%)
May 18, 2009 1007 1058 986.17 1048 0 +51.76(+5.19%)
May 15, 2009 1004 1038 983.97 996.65 0 -11.64(-1.15%)
May 14, 2009 989.98 1035 967.41 1008 0 +19.09(+1.93%)
May 13, 2009 1034 1048 978.63 989.20 0 -66.80(-6.33%)
May 12, 2009 1095 1112 1026 1056 0 -26.91(-2.48%)
May 11, 2009 1099 1118 1058 1083 0 -44.16(-3.92%)
May 08, 2009 1103 1155 1074 1127 0 +44.37(+4.10%)
May 07, 2009 1129 1152 1061 1083 0 -29.13(-2.62%)
May 06, 2009 1087 1140 1061 1112 0 +31.46(+2.91%)
May 05, 2009 1056 1111 1022 1080 0 +19.61(+1.85%)
May 04, 2009 1018 1066 1007 1061 0 +61.69(+6.17%)
May 01, 2009 1009 1031 977.97 999.07 0 -14.51(-1.43%)
Apr 30, 2009 996.57 1049 976.30 1014 0 +17.85(+1.79%)
Apr 29, 2009 964.30 1021 952.21 995.74 0 +30.65(+3.18%)
Apr 28, 2009 964.04 999.08 933.78 965.09 0 -15.58(-1.59%)
Apr 27, 2009 1016 1037 962.61 980.67 0 -49.49(-4.80%)
Apr 24, 2009 1005 1060 986.21 1030 0 +33.52(+3.36%)
Apr 23, 2009 988.25 1012 955.49 996.64 0 +3.81(+0.38%)
Apr 22, 2009 958.53 1036 933.25 992.83 0 +24.74(+2.56%)
Apr 21, 2009 929.01 984.88 911.27 968.08 0 +34.12(+3.65%)
Apr 20, 2009 992.39 1012 923.90 933.96 0 -82.57(-8.12%)
Apr 17, 2009 976.36 1038 956.60 1017 0 +37.22(+3.80%)
Apr 16, 2009 943.50 996.27 923.62 979.31 0 +41.66(+4.44%)
Apr 15, 2009 910.67 952.79 900.24 937.65 0 +19.93(+2.17%)
Apr 14, 2009 916.55 967.35 891.74 917.72 0 -7.88(-0.85%)
Apr 13, 2009 915.70 944.39 879.67 925.60 0 +14.54(+1.60%)
Apr 10, 2009 859.39 924.47 849.83 911.06 0 +0.00(+0.00%)
Apr 09, 2009 859.39 924.47 849.83 911.06 0 +71.50(+8.52%)
Apr 08, 2009 839.06 857.97 810.72 839.56 0 -7.26(-0.86%)
Apr 07, 2009 866.91 878.23 835.69 846.82 0 -33.17(-3.77%)
Apr 06, 2009 895.59 906.61 857.34 879.99 0 -27.03(-2.98%)
Apr 03, 2009 893.84 919.37 865.93 907.02 0 +9.99(+1.11%)
Apr 02, 2009 858.42 924.86 845.00 897.03 0 +57.85(+6.89%)
Apr 01, 2009 811.93 849.14 786.78 839.18 0 +19.26(+2.35%)
Mar 31, 2009 800.35 842.18 783.10 819.93 0 +30.11(+3.81%)
Mar 30, 2009 818.29 827.61 767.08 789.82 0 -45.65(-5.46%)
Mar 27, 2009 872.96 888.87 823.00 835.47 0 -50.49(-5.70%)
Mar 26, 2009 826.46 891.51 815.84 885.96 0 +68.84(+8.42%)
Mar 25, 2009 810.77 852.47 779.33 817.12 0 +12.09(+1.50%)
Mar 24, 2009 821.36 840.55 784.62 805.03 0 -32.94(-3.93%)
Mar 23, 2009 805.89 839.80 790.01 837.96 0 +74.78(+9.80%)
Mar 20, 2009 767.66 803.09 728.73 763.18 0 +4.00(+0.53%)
Mar 19, 2009 763.77 798.51 748.20 759.18 0 -11.96(-1.55%)
Mar 18, 2009 725.02 778.22 710.84 771.13 0 +37.68(+5.14%)
Mar 17, 2009 706.36 745.36 689.12 733.45 0 +25.54(+3.61%)
Mar 16, 2009 719.02 756.97 689.90 707.92 0 -5.77(-0.81%)
Mar 13, 2009 717.47 737.38 685.55 713.69 0 +2.75(+0.39%)
Mar 12, 2009 666.81 719.58 648.50 710.94 0 +42.86(+6.42%)
Mar 11, 2009 663.78 695.34 645.56 668.08 0 +8.57(+1.30%)
Mar 10, 2009 607.27 678.27 601.33 659.51 0 +70.03(+11.88%)
Mar 09, 2009 603.68 623.12 577.92 589.48 0 -19.59(-3.22%)
Mar 06, 2009 631.51 646.71 579.85 609.07 0 -18.00(-2.87%)
Mar 05, 2009 661.91 672.89 616.13 627.08 0 -50.45(-7.45%)
Mar 04, 2009 664.54 705.11 643.37 677.53 0 +23.56(+3.60%)
Mar 03, 2009 666.11 690.36 639.06 653.97 0 -1.96(-0.30%)
Mar 02, 2009 695.56 705.17 644.76 655.93 0 -51.37(-7.26%)
Feb 27, 2009 699.01 736.66 672.48 707.29 0 -2.88(-0.40%)
Feb 26, 2009 747.39 765.85 696.75 710.17 0 -33.68(-4.53%)
Feb 25, 2009 767.41 786.88 721.25 743.85 0 -30.57(-3.95%)
Feb 24, 2009 758.48 796.51 721.17 774.42 0 +21.56(+2.86%)
Feb 23, 2009 796.17 810.15 747.78 752.86 0 -36.96(-4.68%)
Feb 20, 2009 802.77 823.42 758.97 789.82 0 -33.15(-4.03%)
Feb 19, 2009 859.24 874.78 813.14 822.98 0 -22.62(-2.68%)
Feb 18, 2009 868.82 880.26 827.61 845.60 0 -18.56(-2.15%)
Feb 17, 2009 890.25 903.87 849.72 864.16 0 -53.70(-5.85%)
Feb 16, 2009 939.16 952.02 907.63 917.86 0 +0.00(+0.00%)
Feb 13, 2009 939.16 952.02 907.63 917.86 0 -24.64(-2.61%)
Feb 12, 2009 927.94 954.04 896.52 942.50 0 -5.86(-0.62%)
Feb 11, 2009 945.21 972.74 918.59 948.36 0 +10.10(+1.08%)
Feb 10, 2009 986.04 1000 924.46 938.26 0 -51.42(-5.20%)
Feb 09, 2009 984.23 1016 958.08 989.68 0 +1.39(+0.14%)
Feb 06, 2009 946.94 1002 936.59 988.29 0 +42.58(+4.50%)
Feb 05, 2009 922.76 961.13 902.73 945.71 0 +11.25(+1.20%)
Feb 04, 2009 939.76 979.82 913.05 934.46 0 -23.02(-2.40%)
Feb 03, 2009 950.52 981.92 928.18 957.48 0 +24.81(+2.66%)
Feb 02, 2009 906.74 949.64 881.09 932.67 0 +13.88(+1.51%)
Jan 30, 2009 951.90 965.43 896.95 918.79 0 -21.51(-2.29%)
Jan 29, 2009 988.47 1000 929.93 940.30 0 -59.71(-5.97%)
Jan 28, 2009 965.82 1015 954.18 1000 0 +49.26(+5.18%)
Jan 27, 2009 935.76 962.62 913.91 950.75 0 +20.15(+2.17%)
Jan 26, 2009 916.42 957.78 904.82 930.60 0 +11.73(+1.28%)
Jan 23, 2009 905.46 943.00 885.51 918.86 0 -7.36(-0.79%)
Jan 22, 2009 939.58 958.09 894.08 926.22 0 -32.54(-3.39%)
Jan 21, 2009 913.64 964.94 894.68 958.76 0 +55.53(+6.15%)
Jan 20, 2009 959.83 974.86 896.16 903.23 0 -68.48(-7.05%)
Jan 19, 2009 987.64 1003 927.28 971.72 0 +0.00(+0.00%)
Jan 16, 2009 987.64 1003 927.28 971.72 0 +1.89(+0.20%)
Jan 15, 2009 947.57 995.65 908.37 969.82 0 +18.81(+1.98%)
Jan 14, 2009 990.30 998.76 935.63 951.01 0 -51.91(-5.18%)
Jan 13, 2009 990.01 1023 969.52 1003 0 +6.58(+0.66%)
Jan 12, 2009 1039 1049 983.66 996.34 0 -41.14(-3.97%)
Jan 09, 2009 1080 1090 1024 1037 0 -40.24(-3.73%)
Jan 08, 2009 1048 1090 1030 1078 0 +25.49(+2.42%)
Jan 07, 2009 1078 1092 1022 1052 0 -42.91(-3.92%)
Jan 06, 2009 1047 1116 1037 1095 0 +49.36(+4.72%)
Jan 05, 2009 1049 1078 1005 1046 0 -2.11(-0.20%)
Jan 02, 2009 1025 1065 1002 1048 0 +19.98(+1.94%)
Jan 01, 2009 976.33 1040 965.47 1028 0 +0.00(+0.00%)
Dec 31, 2008 976.33 1040 965.47 1028 0 +54.80(+5.63%)
Dec 30, 2008 918.05 977.94 901.93 973.11 0 +59.73(+6.54%)
Dec 29, 2008 938.68 947.16 895.96 913.39 0 -25.37(-2.70%)
Dec 26, 2008 926.78 948.70 907.05 938.76 0 +18.72(+2.04%)
Dec 25, 2008 908.07 933.34 890.19 920.03 0 +0.00(+0.00%)
Dec 24, 2008 908.07 933.34 890.19 920.03 0 +7.39(+0.81%)
Dec 23, 2008 928.97 947.24 888.88 912.64 0 -12.44(-1.34%)
Dec 22, 2008 961.98 975.61 895.65 925.08 0 -38.41(-3.99%)
Dec 19, 2008 951.02 998.63 920.34 963.49 0 +31.60(+3.39%)
Dec 18, 2008 932.50 963.77 900.65 931.89 0 -2.49(-0.27%)
Dec 17, 2008 906.18 959.98 887.29 934.39 0 +17.29(+1.89%)
Dec 16, 2008 873.13 928.06 851.37 917.09 0 +52.29(+6.05%)
Dec 15, 2008 903.27 935.05 846.44 864.80 0 -34.97(-3.89%)
Dec 12, 2008 837.84 910.20 824.17 899.77 0 +36.94(+4.28%)
Dec 11, 2008 919.13 949.25 848.50 862.83 0 -68.79(-7.38%)
Dec 10, 2008 916.63 955.75 890.95 931.62 0 +26.00(+2.87%)
Dec 09, 2008 923.48 962.10 889.92 905.62 0 -30.41(-3.25%)
Dec 08, 2008 904.59 958.92 882.96 936.03 0 +52.11(+5.89%)
Dec 05, 2008 868.51 902.78 819.66 883.92 0 +5.43(+0.62%)
Dec 04, 2008 891.93 933.71 844.14 878.49 0 -29.30(-3.23%)
Dec 03, 2008 876.89 927.96 838.98 907.79 0 +25.51(+2.89%)
Dec 02, 2008 838.99 895.18 815.60 882.28 0 +56.50(+6.84%)
Dec 01, 2008 909.18 954.80 808.80 825.78 0 -128.41(-13.46%)
Nov 28, 2008 908.58 961.30 885.19 954.20 0 +40.13(+4.39%)
Nov 27, 2008 820.79 924.60 807.69 914.07 0 +0.00(+0.00%)
Nov 26, 2008 820.79 924.60 807.69 914.07 0 +82.68(+9.95%)
Nov 25, 2008 837.87 863.41 783.45 831.39 0 +8.42(+1.02%)
Nov 24, 2008 750.41 846.02 727.05 822.97 0 +88.99(+12.12%)
Nov 21, 2008 732.84 767.26 676.60 733.98 0 +13.32(+1.85%)
Nov 20, 2008 778.38 812.54 696.34 720.66 0 -64.42(-8.21%)
Nov 19, 2008 886.39 898.61 775.95 785.08 0 -106.73(-11.97%)
Nov 18, 2008 906.76 930.37 855.02 891.81 0 -13.76(-1.52%)
Nov 17, 2008 955.81 975.86 890.79 905.57 0 -48.77(-5.11%)
Nov 14, 2008 1018 1033 939.00 954.34 0 -79.58(-7.70%)
Nov 13, 2008 942.51 1043 897.11 1034 0 +93.47(+9.94%)
Nov 12, 2008 983.63 1005 931.77 940.45 0 -50.29(-5.08%)
Nov 11, 2008 1010 1034 963.25 990.74 0 -32.99(-3.22%)
Nov 10, 2008 1073 1085 1005 1024 0 -25.75(-2.45%)
Nov 07, 2008 1051 1089 1010 1049 0 +1.96(+0.19%)
Nov 06, 2008 1068 1116 1016 1048 0 -64.80(-5.83%)
Nov 05, 2008 1153 1193 1081 1112 0 -45.58(-3.94%)
Nov 04, 2008 1173 1192 1120 1158 0 +1.46(+0.13%)
Nov 03, 2008 1156 1196 1112 1156 0 +9.67(+0.84%)
Oct 31, 2008 1084 1167 1064 1147 0 +50.24(+4.58%)
Oct 30, 2008 1064 1123 1018 1097 0 +60.39(+5.83%)
Oct 29, 2008 975.48 1087 949.41 1036 0 +68.90(+7.12%)
Oct 28, 2008 961.43 992.93 864.19 967.24 0 +20.70(+2.19%)
Oct 27, 2008 957.33 1018 922.87 946.54 0 -25.41(-2.61%)
Oct 24, 2008 938.92 1016 912.67 971.95 0 -30.37(-3.03%)
Oct 23, 2008 1054 1080 962.16 1002 0 -40.02(-3.84%)
Oct 22, 2008 1104 1133 1014 1042 0 -89.39(-7.90%)
Oct 21, 2008 1155 1184 1107 1132 0 -33.35(-2.86%)
Oct 20, 2008 1151 1186 1124 1165 0 +34.59(+3.06%)
Oct 17, 2008 1143 1192 1089 1130 0 -19.41(-1.69%)
Oct 16, 2008 1106 1179 1044 1150 0 +50.30(+4.57%)
Oct 15, 2008 1190 1215 1093 1100 0 -112.84(-9.31%)
Oct 14, 2008 1263 1289 1162 1212 0 +1.67(+0.14%)
Oct 13, 2008 1187 1263 1134 1211 0 +79.32(+7.01%)
Oct 10, 2008 1038 1192 981.10 1131 0 +47.89(+4.42%)
Oct 09, 2008 1231 1266 1055 1084 0 -143.74(-11.71%)
Oct 08, 2008 1199 1303 1154 1227 0 -9.02(-0.73%)
Oct 07, 2008 1344 1370 1217 1236 0 -95.84(-7.19%)
Oct 06, 2008 1329 1371 1230 1332 0 -25.48(-1.88%)
Oct 03, 2008 1408 1450 1340 1358 0 -34.76(-2.50%)
Oct 02, 2008 1454 1474 1365 1392 0 -70.65(-4.83%)
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.