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 24, 2011 2234 2260 2208 2215 0 -7.41(-0.33%)
May 23, 2011 2225 2245 2197 2223 0 -37.46(-1.66%)
May 20, 2011 2276 2284 2242 2260 0 -23.56(-1.03%)
May 19, 2011 2288 2308 2260 2284 0 +3.86(+0.17%)
May 18, 2011 2232 2290 2219 2280 0 +44.79(+2.00%)
May 17, 2011 2256 2271 2211 2235 0 -29.89(-1.32%)
May 16, 2011 2293 2315 2257 2265 0 -40.88(-1.77%)
May 13, 2011 2343 2367 2293 2306 0 -33.85(-1.45%)
May 12, 2011 2313 2358 2287 2340 0 +16.12(+0.69%)
May 11, 2011 2353 2370 2307 2324 0 -42.51(-1.80%)
May 10, 2011 2346 2379 2325 2366 0 +36.20(+1.55%)
May 09, 2011 2328 2372 2289 2330 0 +22.68(+0.98%)
May 06, 2011 2327 2352 2287 2307 0 +8.74(+0.38%)
May 05, 2011 2291 2336 2267 2299 0 -1.66(-0.07%)
May 04, 2011 2331 2350 2276 2300 0 -27.89(-1.20%)
May 03, 2011 2346 2366 2302 2328 0 -21.35(-0.91%)
May 02, 2011 2352 2363 2344 2349 0 -16.68(-0.70%)
Apr 29, 2011 2367 2384 2341 2366 0 +1.53(+0.06%)
Apr 28, 2011 2359 2382 2338 2365 0 +4.51(+0.19%)
Apr 27, 2011 2356 2388 2318 2360 0 +8.36(+0.36%)
Apr 26, 2011 2342 2383 2320 2352 0 +7.74(+0.33%)
Apr 25, 2011 2349 2371 2325 2344 0 -14.60(-0.62%)
Apr 21, 2011 2356 2383 2333 2359 0 +25.46(+1.09%)
Apr 20, 2011 2368 2385 2303 2333 0 -6.79(-0.29%)
Apr 19, 2011 2331 2360 2309 2340 0 +10.55(+0.45%)
Apr 18, 2011 2320 2348 2293 2329 0 -25.68(-1.09%)
Apr 15, 2011 2330 2366 2312 2355 0 +26.52(+1.14%)
Apr 14, 2011 2315 2346 2296 2329 0 -3.48(-0.15%)
Apr 13, 2011 2341 2363 2306 2332 0 +6.22(+0.27%)
Apr 12, 2011 2315 2354 2295 2326 0 -5.58(-0.24%)
Apr 11, 2011 2341 2358 2314 2331 0 -11.17(-0.48%)
Apr 08, 2011 2384 2389 2323 2343 0 -19.34(-0.82%)
Apr 07, 2011 2368 2397 2340 2362 0 -4.30(-0.18%)
Apr 06, 2011 2376 2397 2345 2366 0 +5.39(+0.23%)
Apr 05, 2011 2352 2382 2340 2361 0 +10.45(+0.44%)
Apr 04, 2011 2353 2370 2325 2350 0 +8.88(+0.38%)
Apr 01, 2011 2341 2368 2315 2341 0 +17.61(+0.76%)
Mar 31, 2011 2322 2346 2299 2324 0 -3.41(-0.15%)
Mar 30, 2011 2317 2339 2301 2327 0 +38.17(+1.67%)
Mar 29, 2011 2270 2306 2253 2289 0 -14.40(-0.63%)
Mar 28, 2011 2309 2329 2282 2304 0 +0.07(+0.00%)
Mar 25, 2011 2300 2338 2280 2303 0 +12.93(+0.56%)
Mar 24, 2011 2277 2311 2253 2291 0 +29.26(+1.29%)
Mar 23, 2011 2233 2274 2202 2261 0 +24.46(+1.09%)
Mar 22, 2011 2268 2283 2221 2237 0 -7.66(-0.34%)
Mar 21, 2011 2247 2258 2218 2244 0 +51.51(+2.35%)
Mar 18, 2011 2195 2226 2163 2193 0 +22.44(+1.03%)
Mar 17, 2011 2182 2195 2149 2171 0 +23.99(+1.12%)
Mar 16, 2011 2154 2188 2121 2147 0 -12.05(-0.56%)
Mar 15, 2011 2138 2179 2128 2159 0 -9.14(-0.42%)
Mar 14, 2011 2158 2194 2138 2168 0 -17.93(-0.82%)
Mar 11, 2011 2160 2204 2140 2186 0 +24.30(+1.12%)
Mar 10, 2011 2184 2207 2142 2161 0 -54.75(-2.47%)
Mar 09, 2011 2217 2240 2193 2216 0 -2.58(-0.12%)
Mar 08, 2011 2169 2236 2152 2219 0 +53.41(+2.47%)
Mar 07, 2011 2213 2220 2136 2165 0 -37.08(-1.68%)
Mar 04, 2011 2219 2228 2181 2202 0 -19.62(-0.88%)
Mar 03, 2011 2187 2242 2175 2222 0 +61.28(+2.84%)
Mar 02, 2011 2128 2184 2108 2161 0 +33.55(+1.58%)
Mar 01, 2011 2198 2203 2109 2127 0 -64.76(-2.95%)
Feb 28, 2011 2203 2217 2167 2192 0 +2.11(+0.10%)
Feb 25, 2011 2150 2197 2139 2190 0 +49.67(+2.32%)
Feb 24, 2011 2140 2168 2104 2140 0 +1.89(+0.09%)
Feb 23, 2011 2172 2201 2084 2138 0 -48.00(-2.20%)
Feb 22, 2011 2229 2248 2174 2186 0 -69.63(-3.09%)
Feb 18, 2011 2256 2256 2256 0 -10.12(-0.45%)
Feb 17, 2011 2239 2285 2227 2266 0 +21.05(+0.94%)
Feb 16, 2011 2236 2267 2217 2245 0 +22.55(+1.01%)
Feb 15, 2011 2226 2248 2199 2222 0 -14.87(-0.66%)
Feb 14, 2011 2228 2261 2206 2237 0 +14.50(+0.65%)
Feb 11, 2011 2197 2236 2185 2223 0 +14.05(+0.64%)
Feb 10, 2011 2185 2227 2166 2209 0 +16.89(+0.77%)
Feb 09, 2011 2187 2219 2163 2192 0 -1.08(-0.05%)
Feb 08, 2011 2168 2201 2151 2193 0 +25.08(+1.16%)
Feb 07, 2011 2141 2197 2131 2168 0 +33.88(+1.59%)
Feb 04, 2011 2139 2160 2104 2134 0 -4.36(-0.20%)
Feb 03, 2011 2109 2161 2079 2138 0 +30.79(+1.46%)
Feb 02, 2011 2102 2151 2084 2107 0 -3.42(-0.16%)
Feb 01, 2011 2065 2134 2055 2111 0 +63.97(+3.13%)
Jan 31, 2011 2039 2075 2016 2047 0 +20.08(+0.99%)
Jan 28, 2011 2083 2094 2013 2027 0 -59.78(-2.86%)
Jan 27, 2011 2083 2109 2054 2087 0 +6.68(+0.32%)
Jan 26, 2011 2034 2097 2021 2080 0 +51.24(+2.53%)
Jan 25, 2011 2024 2046 1997 2029 0 -5.01(-0.25%)
Jan 24, 2011 2005 2060 1989 2034 0 +27.49(+1.37%)
Jan 21, 2011 2018 2036 1991 2006 0 +1.50(+0.07%)
Jan 20, 2011 2014 2044 1984 2005 0 -15.91(-0.79%)
Jan 19, 2011 2066 2072 2008 2021 0 -46.67(-2.26%)
Jan 18, 2011 2059 2085 2040 2067 0 +7.07(+0.34%)
Jan 14, 2011 2060 2060 2060 0 +17.07(+0.84%)
Jan 13, 2011 2028 2060 2012 2043 0 +17.74(+0.88%)
Jan 12, 2011 2052 2059 2011 2025 0 -11.67(-0.57%)
Jan 11, 2011 2060 2071 2018 2037 0 -10.82(-0.53%)
Jan 10, 2011 2038 2063 2012 2048 0 +1.59(+0.08%)
Jan 07, 2011 2047 2082 2010 2046 0 +6.30(+0.31%)
Jan 06, 2011 2066 2083 2021 2040 0 -42.97(-2.06%)
Jan 05, 2011 1932 2098 2042 2083 0 +22.26(+1.08%)
Jan 04, 2011 1975 2109 2024 2061 0 -27.74(-1.33%)
Jan 03, 2011 1963 2114 2069 2088 0 +24.52(+1.19%)
Dec 31, 2010 1940 2093 2045 2064 0 +0.85(+0.04%)
Dec 30, 2010 2053 2078 2043 2063 0 +7.85(+0.38%)
Dec 29, 2010 2047 2067 2037 2055 0 +12.14(+0.59%)
Dec 28, 2010 2061 2065 2023 2043 0 -12.79(-0.62%)
Dec 27, 2010 2046 2065 2029 2056 0 +5.19(+0.25%)
Dec 23, 2010 2052 2069 2033 2051 0 -0.38(-0.02%)
Dec 22, 2010 2057 2071 2032 2051 0 -5.01(-0.24%)
Dec 21, 2010 2034 2066 2022 2056 0 +26.57(+1.31%)
Dec 20, 2010 2030 2053 2005 2030 0 +7.49(+0.37%)
Dec 17, 2010 2035 2048 1999 2022 0 -11.94(-0.59%)
Dec 16, 2010 2021 2045 1992 2034 0 +20.39(+1.01%)
Dec 15, 2010 2024 2069 1998 2014 0 +3.66(+0.18%)
Dec 14, 2010 2021 2037 1998 2010 0 -29.90(-1.47%)
Dec 10, 2010 2016 2053 2002 2040 0 +25.69(+1.28%)
Dec 09, 2010 2019 2033 1992 2014 0 +9.71(+0.48%)
Dec 08, 2010 1992 2024 1977 2004 0 +20.90(+1.05%)
Dec 07, 2010 1989 2020 1960 1984 0 +16.37(+0.83%)
Dec 06, 2010 1965 1985 1942 1967 0 -4.22(-0.21%)
Dec 03, 2010 1925 1983 1914 1971 0 +32.89(+1.70%)
Dec 02, 2010 1914 1953 1904 1939 0 +28.08(+1.47%)
Dec 01, 2010 1895 1928 1876 1910 0 +48.66(+2.61%)
Nov 30, 2010 1854 1882 1839 1862 0 -14.96(-0.80%)
Nov 29, 2010 1862 1888 1836 1877 0 -1.38(-0.07%)
Nov 26, 2010 1872 1897 1866 1878 0 -12.03(-0.64%)
Nov 24, 2010 1856 1890 1890 1890 0 +50.56(+2.75%)
Nov 23, 2010 1830 1856 1816 1840 0 -19.80(-1.06%)
Nov 22, 2010 1857 1880 1832 1859 0 -4.29(-0.23%)
Nov 19, 2010 1848 1877 1834 1864 0 +11.42(+0.62%)
Nov 18, 2010 1854 1886 1836 1852 0 +22.71(+1.24%)
Nov 17, 2010 1815 1845 1801 1830 0 +15.40(+0.85%)
Nov 16, 2010 1824 1840 1786 1814 0 -23.81(-1.30%)
Nov 15, 2010 1851 1874 1824 1838 0 +0.25(+0.01%)
Nov 12, 2010 1856 1881 1821 1838 0 -38.74(-2.06%)
Nov 11, 2010 1860 1892 1840 1876 0 -7.36(-0.39%)
Nov 10, 2010 1852 1892 1833 1884 0 +32.63(+1.76%)
Nov 09, 2010 1871 1888 1837 1851 0 -16.33(-0.87%)
Nov 08, 2010 1867 1891 1835 1868 0 -4.78(-0.26%)
Nov 05, 2010 1857 1892 1842 1872 0 +19.83(+1.07%)
Nov 04, 2010 1824 1880 1797 1852 0 +58.46(+3.26%)
Nov 03, 2010 1793 1818 1765 1794 0 +6.33(+0.35%)
Nov 02, 2010 1768 1799 1748 1788 0 +36.75(+2.10%)
Nov 01, 2010 1770 1784 1727 1751 0 -11.62(-0.66%)
Oct 29, 2010 1749 1781 1733 1763 0 +11.51(+0.66%)
Oct 28, 2010 1767 1782 1731 1751 0 -0.77(-0.04%)
Oct 27, 2010 1739 1761 1718 1752 0 +17.59(+1.01%)
Oct 25, 2010 1722 1757 1710 1734 0 +21.11(+1.23%)
Oct 22, 2010 1715 1732 1688 1713 0 -0.33(-0.02%)
Oct 21, 2010 1732 1754 1686 1713 0 -7.02(-0.41%)
Oct 20, 2010 1693 1732 1683 1720 0 +45.27(+2.70%)
Oct 19, 2010 1687 1710 1659 1675 0 -36.77(-2.15%)
Oct 18, 2010 1690 1719 1676 1712 0 +26.00(+1.54%)
Oct 15, 2010 1712 1728 1668 1686 0 -9.66(-0.57%)
Oct 14, 2010 1714 1724 1675 1696 0 -23.16(-1.35%)
Oct 13, 2010 1707 1739 1692 1719 0 +23.87(+1.41%)
Oct 12, 2010 1671 1706 1654 1695 0 +70.29(+4.33%)
Oct 11, 2010 1622 1640 1607 1625 0 +1.64(+0.10%)
Oct 08, 2010 1617 1634 1583 1623 0 +27.62(+1.73%)
Oct 07, 2010 1615 1622 1573 1595 0 -11.78(-0.73%)
Oct 06, 2010 1619 1636 1588 1607 0 -14.99(-0.92%)
Oct 05, 2010 1603 1637 1590 1622 0 +40.29(+2.55%)
Oct 04, 2010 1600 1623 1571 1582 0 -21.84(-1.36%)
Oct 01, 2010 1609 1643 1582 1604 0 -18.79(-1.16%)
Sep 30, 2010 1657 1681 1597 1622 0 -81.14(-4.76%)
Sep 29, 2010 1640 1722 1654 1704 0 +6.95(+0.41%)
Sep 28, 2010 1637 1712 1657 1697 0 +12.80(+0.76%)
Sep 27, 2010 1637 1701 1670 1684 0 -4.39(-0.26%)
Sep 24, 2010 1612 1699 1652 1688 0 +53.58(+3.28%)
Sep 23, 2010 1598 1682 1627 1635 0 -40.02(-2.39%)
Sep 22, 2010 1632 1709 1657 1675 0 -11.26(-0.67%)
Sep 21, 2010 1639 1713 1673 1686 0 -5.24(-0.31%)
Sep 20, 2010 1613 1700 1646 1691 0 +30.76(+1.85%)
Sep 17, 2010 1615 1680 1626 1660 0 -3.33(-0.20%)
Sep 15, 2010 1605 1674 1631 1664 0 -0.21(-0.01%)
Sep 14, 2010 1612 1688 1643 1664 0 -3.35(-0.20%)
Sep 13, 2010 1601 1684 1635 1667 0 +51.46(+3.18%)
Sep 10, 2010 1557 1633 1594 1616 0 +14.63(+0.91%)
Sep 09, 2010 1574 1631 1588 1601 0 +2.62(+0.16%)
Sep 08, 2010 1535 1612 1573 1599 0 +21.70(+1.38%)
Sep 07, 2010 1553 1609 1569 1577 0 -34.12(-2.12%)
Sep 03, 2010 1611 1611 1611 0 +25.02(+1.58%)
Sep 02, 2010 1512 1594 1542 1586 0 +28.72(+1.84%)
Sep 01, 2010 1479 1568 1511 1557 0 +58.52(+3.90%)
Aug 31, 2010 1445 1524 1480 1499 0 -8.40(-0.56%)
Aug 30, 2010 1485 1546 1502 1507 0 -21.78(-1.42%)
Aug 27, 2010 1471 1544 1481 1529 0 +29.59(+1.97%)
Aug 26, 2010 1451 1547 1474 1499 0 +6.52(+0.44%)
Aug 25, 2010 1418 1500 1451 1493 0 +16.78(+1.14%)
Aug 24, 2010 1430 1502 1455 1476 0 -23.42(-1.56%)
Aug 23, 2010 1492 1553 1495 1499 0 -29.12(-1.91%)
Aug 20, 2010 1474 1542 1491 1529 0 -2.39(-0.16%)
Aug 19, 2010 1526 1583 1518 1531 0 -56.54(-3.56%)
Aug 18, 2010 1526 1604 1557 1588 0 +10.68(+0.68%)
Aug 17, 2010 1523 1598 1548 1577 0 +25.21(+1.62%)
Aug 16, 2010 1493 1572 1525 1552 0 +5.89(+0.38%)
Aug 13, 2010 1494 1580 1534 1546 0 -15.71(-1.01%)
Aug 12, 2010 1488 1580 1530 1561 0 -5.52(-0.35%)
Aug 11, 2010 1548 1606 1549 1567 0 -60.63(-3.73%)
Aug 10, 2010 1592 1659 1610 1628 0 -33.02(-1.99%)
Aug 09, 2010 1594 1672 1622 1661 0 +20.27(+1.24%)
Aug 06, 2010 1588 1660 1604 1640 0 -8.46(-0.51%)
Aug 05, 2010 1608 1685 1626 1649 0 -22.56(-1.35%)
Aug 04, 2010 1622 1700 1635 1671 0 -5.16(-0.31%)
Aug 03, 2010 1650 1711 1653 1677 0 -31.38(-1.84%)
Aug 02, 2010 1661 1733 1678 1708 0 +23.66(+1.40%)
Jul 30, 2010 1654 1703 1626 1684 0 +15.39(+0.92%)
Jul 29, 2010 1613 1700 1632 1669 0 +14.76(+0.89%)
Jul 28, 2010 1608 1679 1630 1654 0 -13.33(-0.80%)
Jul 27, 2010 1615 1703 1642 1667 0 -4.15(-0.25%)
Jul 26, 2010 1589 1683 1623 1672 0 +35.11(+2.15%)
Jul 23, 2010 1550 1650 1580 1636 0 +27.15(+1.69%)
Jul 22, 2010 1517 1623 1556 1609 0 +65.02(+4.21%)
Jul 21, 2010 1515 1599 1534 1544 0 +1.10(+0.07%)
Jul 20, 2010 1455 1550 1485 1543 0 +15.77(+1.03%)
Jul 19, 2010 1472 1544 1497 1527 0 +9.52(+0.63%)
Jul 16, 2010 1476 1574 1506 1518 0 -52.89(-3.37%)
Jul 15, 2010 1542 1592 1541 1571 0 +0.39(+0.02%)
Jul 14, 2010 1542 1589 1544 1570 0 -6.17(-0.39%)
Jul 13, 2010 1532 1588 1530 1577 0 +53.21(+3.49%)
Jul 12, 2010 1484 1551 1505 1523 0 -16.24(-1.05%)
Jul 09, 2010 1487 1549 1495 1540 0 +29.82(+1.98%)
Jul 08, 2010 1446 1524 1475 1510 0 +29.88(+2.02%)
Jul 07, 2010 1371 1488 1406 1480 0 +78.71(+5.62%)
Jul 06, 2010 1397 1473 1389 1401 0 -25.88(-1.81%)
Jul 02, 2010 1381 1474 1414 1427 0 -29.40(-2.02%)
Jul 01, 2010 1417 1494 1401 1456 0 -8.04(-0.55%)
Jun 30, 2010 1421 1511 1455 1465 0 -16.03(-1.08%)
Jun 29, 2010 1492 1527 1464 1481 0 -80.47(-5.15%)
Jun 25, 2010 1525 1578 1514 1561 0 +26.86(+1.75%)
Jun 24, 2010 1515 1573 1521 1534 0 -25.32(-1.62%)
Jun 23, 2010 1526 1585 1524 1559 0 +4.21(+0.27%)
Jun 22, 2010 1568 1629 1546 1555 0 -50.09(-3.12%)
Jun 21, 2010 1622 1669 1594 1605 0 -13.25(-0.82%)
Jun 18, 2010 1590 1646 1596 1619 0 -1.56(-0.10%)
Jun 17, 2010 1595 1642 1580 1620 0 +2.78(+0.17%)
Jun 16, 2010 1584 1637 1586 1617 0 -12.78(-0.78%)
Jun 15, 2010 1580 1639 1565 1630 0 +47.21(+2.98%)
Jun 14, 2010 1558 1624 1568 1583 0 +12.74(+0.81%)
Jun 11, 2010 1530 1581 1516 1570 0 +16.54(+1.06%)
Jun 10, 2010 1493 1568 1503 1554 0 +67.10(+4.51%)
Jun 09, 2010 1460 1544 1463 1487 0 +10.69(+0.72%)
Jun 08, 2010 1483 1515 1434 1476 0 -10.34(-0.70%)
Jun 07, 2010 1511 1555 1478 1486 0 -49.04(-3.19%)
Jun 04, 2010 1522 1614 1527 1535 0 -103.95(-6.34%)
Jun 03, 2010 1603 1666 1602 1639 0 +21.03(+1.30%)
Jun 02, 2010 1587 1633 1571 1618 0 +29.11(+1.83%)
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.