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, 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%)
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.