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 (%)
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%)
Oct 03, 2011 1568 1601 1487 1490 0 -89.93(-5.69%)
Sep 30, 2011 1605 1634 1573 1580 0 -58.17(-3.55%)
Sep 29, 2011 1656 1679 1588 1639 0 +25.78(+1.60%)
Sep 28, 2011 1684 1706 1608 1613 0 -69.90(-4.15%)
Sep 27, 2011 1684 1742 1657 1683 0 +39.17(+2.38%)
Sep 26, 2011 1625 1657 1563 1644 0 +38.34(+2.39%)
Sep 23, 2011 1589 1633 1569 1605 0 +14.51(+0.91%)
Sep 22, 2011 1612 1654 1550 1591 0 -77.81(-4.66%)
Sep 21, 2011 1758 1771 1665 1668 0 -88.12(-5.02%)
Sep 20, 2011 1818 1841 1749 1757 0 -53.36(-2.95%)
Sep 19, 2011 1804 1830 1776 1810 0 -38.96(-2.11%)
Sep 16, 2011 1855 1875 1820 1849 0 -0.82(-0.04%)
Sep 15, 2011 1845 1873 1803 1850 0 +23.06(+1.26%)
Sep 14, 2011 1773 1857 1738 1827 0 +84.18(+4.83%)
Sep 13, 2011 1728 1765 1696 1742 0 +43.96(+2.59%)
Sep 12, 2011 1675 1722 1652 1699 0 -9.79(-0.57%)
Sep 09, 2011 1724 1761 1679 1708 0 -40.07(-2.29%)
Sep 08, 2011 1778 1803 1734 1748 0 -44.86(-2.50%)
Sep 07, 2011 1756 1812 1745 1793 0 +79.04(+4.61%)
Sep 06, 2011 1675 1728 1655 1714 0 -24.32(-1.40%)
Sep 02, 2011 1739 1739 1739 0 -87.63(-4.80%)
Sep 01, 2011 1862 1897 1817 1826 0 -37.94(-2.04%)
Aug 31, 2011 1871 1909 1836 1864 0 +5.11(+0.27%)
Aug 30, 2011 1831 1879 1804 1859 0 +16.19(+0.88%)
Aug 29, 2011 1781 1850 1769 1843 0 +87.71(+5.00%)
Aug 26, 2011 1677 1764 1656 1755 0 +60.62(+3.58%)
Aug 25, 2011 1737 1761 1674 1694 0 -27.72(-1.61%)
Aug 24, 2011 1675 1739 1656 1722 0 +47.42(+2.83%)
Aug 23, 2011 1636 1692 1600 1675 0 +46.51(+2.86%)
Aug 22, 2011 1685 1700 1604 1628 0 -5.98(-0.37%)
Aug 19, 2011 1666 1730 1619 1634 0 -66.74(-3.92%)
Aug 18, 2011 1768 1779 1676 1701 0 -130.51(-7.13%)
Aug 17, 2011 1852 1875 1805 1831 0 -10.00(-0.54%)
Aug 16, 2011 1851 1881 1816 1841 0 -38.12(-2.03%)
Aug 15, 2011 1839 1889 1825 1880 0 +59.27(+3.26%)
Aug 12, 2011 1820 1860 1782 1820 0 +23.57(+1.31%)
Aug 11, 2011 1709 1831 1688 1797 0 +102.70(+6.06%)
Aug 10, 2011 1705 1775 1671 1694 0 -72.44(-4.10%)
Aug 09, 2011 1823 1791 1610 1766 0 +105.50(+6.35%)
Aug 08, 2011 1830 1871 1639 1661 0 -222.58(-11.82%)
Aug 05, 2011 1940 1968 1800 1884 0 -22.71(-1.19%)
Aug 04, 2011 2025 2048 1900 1906 0 -149.26(-7.26%)
Aug 03, 2011 2067 2092 1979 2056 0 +12.79(+0.63%)
Aug 02, 2011 2140 2157 2031 2043 0 -115.49(-5.35%)
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.