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 (%)
Jan 31, 2020 4177 4201 4069 4096 0 -110.75(-2.63%)
Jan 30, 2020 4272 4331 4154 4207 0 -108.53(-2.52%)
Jan 29, 2020 4316 4368 4285 4315 0 +16.77(+0.39%)
Jan 28, 2020 4270 4336 4239 4298 0 +60.62(+1.43%)
Jan 27, 2020 4240 4306 4200 4238 0 -97.05(-2.24%)
Jan 24, 2020 4397 4410 4286 4335 0 -55.50(-1.26%)
Jan 23, 2020 4375 4410 4293 4390 0 +30.37(+0.70%)
Jan 22, 2020 4405 4416 4342 4360 0 -19.50(-0.45%)
Jan 21, 2020 4425 4439 4347 4380 0 -63.87(-1.44%)
Jan 17, 2020 4487 4521 4425 4443 0 -30.24(-0.68%)
Jan 16, 2020 4459 4507 4428 4474 0 +42.31(+0.95%)
Jan 15, 2020 4411 4474 4382 4431 0 +4.79(+0.11%)
Jan 14, 2020 4426 4473 4366 4427 0 -20.32(-0.46%)
Jan 13, 2020 4453 4493 4390 4447 0 +16.62(+0.38%)
Jan 10, 2020 4490 4516 4410 4430 0 -62.03(-1.38%)
Jan 09, 2020 4509 4546 4458 4492 0 +8.28(+0.18%)
Jan 08, 2020 4488 4526 4448 4484 0 +1.73(+0.04%)
Jan 07, 2020 4477 4518 4442 4482 0 -10.61(-0.24%)
Jan 06, 2020 4442 4509 4421 4493 0 -0.81(-0.02%)
Jan 03, 2020 4464 4516 4416 4494 0 -37.99(-0.84%)
Jan 02, 2020 4518 4547 4441 4532 0 +46.58(+1.04%)
Dec 31, 2019 4487 4539 4462 4485 0 -13.24(-0.29%)
Dec 30, 2019 4506 4544 4463 4498 0 -3.16(-0.07%)
Dec 27, 2019 4535 4551 4482 4502 0 -27.68(-0.61%)
Dec 26, 2019 4516 4547 4489 4529 0 +18.83(+0.42%)
Dec 24, 2019 4531 4547 4489 4510 0 +1.79(+0.04%)
Dec 23, 2019 4511 4546 4466 4509 0 +0.21(+0.00%)
Dec 20, 2019 4492 4536 4456 4508 0 +44.75(+1.00%)
Dec 19, 2019 4475 4497 4415 4464 0 -8.79(-0.20%)
Dec 18, 2019 4447 4496 4421 4472 0 +27.33(+0.61%)
Dec 17, 2019 4447 4477 4405 4445 0 -3.64(-0.08%)
Dec 16, 2019 4417 4508 4389 4449 0 +79.17(+1.81%)
Dec 13, 2019 4354 4421 4297 4370 0 +0.00(+0.00%)
Dec 12, 2019 4317 4424 4269 4370 0 +58.59(+1.36%)
Dec 11, 2019 4302 4332 4268 4311 0 +38.11(+0.89%)
Dec 10, 2019 4289 4309 4234 4273 0 -25.82(-0.60%)
Dec 09, 2019 4289 4345 4271 4299 0 -2.52(-0.06%)
Dec 06, 2019 4263 4337 4250 4301 0 +92.15(+2.19%)
Dec 05, 2019 4194 4232 4170 4209 0 +39.08(+0.94%)
Dec 04, 2019 4181 4247 4159 4170 0 +19.46(+0.47%)
Dec 03, 2019 4138 4174 4091 4150 0 -51.27(-1.22%)
Dec 02, 2019 4227 4272 4185 4202 0 -20.72(-0.49%)
Nov 29, 2019 4263 4292 4209 4222 0 -57.08(-1.33%)
Nov 27, 2019 4294 4310 4242 4280 0 -1.77(-0.04%)
Nov 26, 2019 4282 4326 4242 4281 0 -13.92(-0.32%)
Nov 25, 2019 4236 4317 4209 4295 0 +74.58(+1.77%)
Nov 22, 2019 4195 4253 4175 4221 0 +29.68(+0.71%)
Nov 21, 2019 4168 4214 4121 4191 0 +36.87(+0.89%)
Nov 20, 2019 4199 4223 4107 4154 0 -56.49(-1.34%)
Nov 19, 2019 4248 4275 4176 4211 0 -23.98(-0.57%)
Nov 18, 2019 4251 4269 4199 4235 0 -27.07(-0.64%)
Nov 15, 2019 4269 4298 4226 4262 0 +22.03(+0.52%)
Nov 14, 2019 4206 4264 4184 4240 0 +26.57(+0.63%)
Nov 13, 2019 4250 4278 4193 4213 0 -76.82(-1.79%)
Nov 12, 2019 4332 4359 4253 4290 0 -38.74(-0.89%)
Nov 11, 2019 4286 4345 4266 4329 0 +4.48(+0.10%)
Nov 08, 2019 4278 4361 4243 4324 0 +42.90(+1.00%)
Nov 07, 2019 4293 4394 4232 4281 0 -52.74(-1.22%)
Nov 06, 2019 4330 4357 4260 4334 0 +40.53(+0.94%)
Nov 05, 2019 4255 4358 4231 4293 0 +54.47(+1.28%)
Nov 04, 2019 4184 4272 4158 4239 0 +84.85(+2.04%)
Nov 01, 2019 4069 4192 4028 4154 0 +83.32(+2.05%)
Oct 31, 2019 4098 4128 3987 4071 0 -43.69(-1.06%)
Oct 30, 2019 4147 4178 4039 4114 0 -32.34(-0.78%)
Oct 29, 2019 4104 4196 4073 4147 0 +4.95(+0.12%)
Oct 28, 2019 4139 4190 4096 4142 0 +14.69(+0.36%)
Oct 25, 2019 4061 4166 4033 4127 0 +38.57(+0.94%)
Oct 24, 2019 4128 4152 4011 4089 0 -6.16(-0.15%)
Oct 23, 2019 4008 4110 3970 4095 0 +79.57(+1.98%)
Oct 22, 2019 3961 4053 3913 4015 0 +44.62(+1.12%)
Oct 21, 2019 3955 4030 3942 3971 0 +35.08(+0.89%)
Oct 18, 2019 3916 3979 3896 3936 0 +7.78(+0.20%)
Oct 17, 2019 3860 3992 3840 3928 0 +96.38(+2.52%)
Oct 16, 2019 3800 3882 3779 3831 0 +16.42(+0.43%)
Oct 15, 2019 3775 3843 3738 3815 0 +44.68(+1.19%)
Oct 14, 2019 3762 3797 3719 3770 0 -13.17(-0.35%)
Oct 11, 2019 3723 3838 3714 3783 0 +124.55(+3.40%)
Oct 10, 2019 3623 3690 3616 3659 0 +43.97(+1.22%)
Oct 09, 2019 3609 3647 3566 3615 0 +38.61(+1.08%)
Oct 08, 2019 3608 3640 3553 3576 0 -99.64(-2.71%)
Oct 07, 2019 3689 3719 3652 3676 0 -26.87(-0.73%)
Oct 04, 2019 3690 3727 3650 3703 0 +30.42(+0.83%)
Oct 03, 2019 3658 3691 3577 3672 0 -1.63(-0.04%)
Oct 02, 2019 3729 3756 3628 3674 0 -96.75(-2.57%)
Oct 01, 2019 3899 3948 3757 3771 0 -106.32(-2.74%)
Sep 30, 2019 3880 3910 3822 3877 0 +5.76(+0.15%)
Sep 27, 2019 3923 3958 3846 3871 0 -37.54(-0.96%)
Sep 26, 2019 3924 3947 3876 3909 0 -18.04(-0.46%)
Sep 25, 2019 3836 3952 3827 3927 0 +91.00(+2.37%)
Sep 24, 2019 3927 3954 3818 3836 0 -88.68(-2.26%)
Sep 23, 2019 3890 3964 3861 3925 0 +15.75(+0.40%)
Sep 20, 2019 3966 4001 3893 3909 0 -11.26(-0.29%)
Sep 19, 2019 3942 3973 3903 3920 0 -10.24(-0.26%)
Sep 18, 2019 3922 3967 3874 3930 0 -21.68(-0.55%)
Sep 17, 2019 3944 3988 3886 3952 0 -13.66(-0.34%)
Sep 16, 2019 3944 4029 3915 3966 0 +2.83(+0.07%)
Sep 13, 2019 3969 4038 3936 3963 0 +22.29(+0.57%)
Sep 12, 2019 3908 3982 3867 3941 0 +11.93(+0.30%)
Sep 11, 2019 3875 3947 3810 3929 0 +82.93(+2.16%)
Sep 10, 2019 3767 3861 3735 3846 0 +78.09(+2.07%)
Sep 09, 2019 3671 3784 3655 3768 0 +116.83(+3.20%)
Sep 06, 2019 3671 3703 3618 3651 0 -12.67(-0.35%)
Sep 05, 2019 3617 3702 3601 3663 0 +102.00(+2.86%)
Sep 04, 2019 3548 3588 3514 3561 0 +58.95(+1.68%)
Sep 03, 2019 3524 3549 3451 3502 0 -56.11(-1.58%)
Aug 30, 2019 3572 3608 3529 3559 0 +18.03(+0.51%)
Aug 29, 2019 3511 3580 3487 3541 0 +69.59(+2.00%)
Aug 28, 2019 3398 3502 3373 3471 0 +65.92(+1.94%)
Aug 27, 2019 3471 3492 3385 3405 0 -45.09(-1.31%)
Aug 26, 2019 3463 3478 3395 3450 0 +29.41(+0.86%)
Aug 23, 2019 3501 3529 3404 3421 0 -109.22(-3.09%)
Aug 22, 2019 3573 3597 3512 3530 0 -27.90(-0.78%)
Aug 21, 2019 3574 3592 3530 3558 0 +34.57(+0.98%)
Aug 20, 2019 3551 3563 3507 3523 0 -36.85(-1.04%)
Aug 19, 2019 3564 3601 3527 3560 0 +47.77(+1.36%)
Aug 16, 2019 3468 3538 3433 3512 0 +68.20(+1.98%)
Aug 15, 2019 3489 3504 3402 3444 0 -37.64(-1.08%)
Aug 14, 2019 3551 3574 3440 3482 0 -129.48(-3.59%)
Aug 13, 2019 3572 3703 3554 3611 0 +25.15(+0.70%)
Aug 12, 2019 3649 3669 3559 3586 0 -95.80(-2.60%)
Aug 09, 2019 3708 3735 3639 3682 0 -43.02(-1.15%)
Aug 08, 2019 3667 3749 3622 3725 0 +83.95(+2.31%)
Aug 07, 2019 3622 3691 3550 3641 0 -51.14(-1.39%)
Aug 06, 2019 3694 3731 3608 3692 0 +19.48(+0.53%)
Aug 05, 2019 3716 3732 3624 3673 0 -113.08(-2.99%)
Aug 02, 2019 3833 3864 3732 3786 0 -81.41(-2.11%)
Aug 01, 2019 3971 4008 3838 3867 0 -116.52(-2.92%)
Jul 31, 2019 4028 4071 3916 3984 0 -24.68(-0.62%)
Jul 30, 2019 3964 4048 3918 4008 0 -14.65(-0.36%)
Jul 29, 2019 4019 4062 3975 4023 0 +2.05(+0.05%)
Jul 26, 2019 4002 4055 3974 4021 0 +24.33(+0.61%)
Jul 25, 2019 4024 4048 3955 3997 0 -24.44(-0.61%)
Jul 24, 2019 3921 4039 3911 4021 0 +92.25(+2.35%)
Jul 23, 2019 3883 3955 3861 3929 0 +62.78(+1.62%)
Jul 22, 2019 3888 3925 3830 3866 0 -11.85(-0.31%)
Jul 19, 2019 3915 3958 3859 3878 0 -37.95(-0.97%)
Jul 18, 2019 3940 3988 3873 3916 0 -92.48(-2.31%)
Jul 17, 2019 4088 4101 3982 4008 0 -103.47(-2.52%)
Jul 16, 2019 4061 4148 4031 4112 0 +52.18(+1.29%)
Jul 15, 2019 4095 4115 4032 4060 0 -24.72(-0.61%)
Jul 12, 2019 4001 4107 3990 4084 0 +92.31(+2.31%)
Jul 11, 2019 3962 4008 3916 3992 0 +35.88(+0.91%)
Jul 10, 2019 3991 4011 3922 3956 0 -20.15(-0.51%)
Jul 09, 2019 3970 3998 3935 3976 0 -18.12(-0.45%)
Jul 08, 2019 3994 4040 3962 3994 0 -24.77(-0.62%)
Jul 05, 2019 3995 4032 3947 4019 0 +1.18(+0.03%)
Jul 03, 2019 4009 4040 3981 4018 0 +27.62(+0.69%)
Jul 02, 2019 4045 4056 3956 3990 0 -58.90(-1.45%)
Jul 01, 2019 4110 4150 4016 4049 0 +4.87(+0.12%)
Jun 28, 2019 4016 4090 4000 4044 0 +47.58(+1.19%)
Jun 27, 2019 3972 4020 3943 3997 0 +41.97(+1.06%)
Jun 26, 2019 3954 4001 3919 3955 0 +22.44(+0.57%)
Jun 25, 2019 3930 3967 3892 3932 0 +1.42(+0.04%)
Jun 24, 2019 3970 4009 3912 3931 0 -31.13(-0.79%)
Jun 21, 2019 3975 4020 3938 3962 0 -27.72(-0.69%)
Jun 20, 2019 3995 4032 3949 3990 0 +54.35(+1.38%)
Jun 19, 2019 3963 3983 3909 3936 0 -18.53(-0.47%)
Jun 18, 2019 3891 4005 3874 3954 0 +105.52(+2.74%)
Jun 17, 2019 3886 3916 3828 3849 0 -37.77(-0.97%)
Jun 14, 2019 3890 3918 3831 3886 0 -12.67(-0.32%)
Jun 13, 2019 3836 3915 3817 3899 0 +71.48(+1.87%)
Jun 12, 2019 3829 3863 3788 3827 0 -21.49(-0.56%)
Jun 11, 2019 3889 3915 3821 3849 0 -2.33(-0.06%)
Jun 10, 2019 3824 3898 3814 3851 0 +48.93(+1.29%)
Jun 07, 2019 3761 3829 3737 3802 0 +49.53(+1.32%)
Jun 06, 2019 3761 3791 3699 3753 0 -11.11(-0.30%)
Jun 05, 2019 3814 3835 3715 3764 0 -28.44(-0.75%)
Jun 04, 2019 3675 3803 3663 3792 0 +160.69(+4.42%)
Jun 03, 2019 3579 3661 3561 3632 0 +75.40(+2.12%)
May 31, 2019 3613 3637 3530 3556 0 -113.78(-3.10%)
May 30, 2019 3722 3769 3644 3670 0 -45.02(-1.21%)
May 29, 2019 3694 3740 3648 3715 0 -4.18(-0.11%)
May 28, 2019 3752 3806 3691 3719 0 -31.19(-0.83%)
May 24, 2019 3775 3801 3709 3750 0 +2.87(+0.08%)
May 23, 2019 3773 3797 3704 3748 0 -71.88(-1.88%)
May 22, 2019 3892 3908 3792 3819 0 -89.40(-2.29%)
May 21, 2019 3886 3942 3857 3909 0 +50.25(+1.30%)
May 20, 2019 3844 3904 3804 3859 0 -31.41(-0.81%)
May 17, 2019 3956 3986 3870 3890 0 -108.42(-2.71%)
May 16, 2019 3991 4054 3968 3998 0 +22.54(+0.57%)
May 15, 2019 3909 4007 3886 3976 0 +27.81(+0.70%)
May 14, 2019 3923 3991 3894 3948 0 +40.02(+1.02%)
May 13, 2019 3933 3971 3861 3908 0 -115.98(-2.88%)
May 10, 2019 4013 4046 3926 4024 0 -5.05(-0.13%)
May 09, 2019 3980 4053 3915 4029 0 -1.18(-0.03%)
May 08, 2019 4045 4094 4007 4030 0 -19.08(-0.47%)
May 07, 2019 4079 4126 3993 4049 0 -79.78(-1.93%)
May 06, 2019 4070 4163 4036 4129 0 -23.19(-0.56%)
May 03, 2019 4092 4193 4067 4152 0 +83.83(+2.06%)
May 02, 2019 4035 4116 3957 4069 0 +15.02(+0.37%)
May 01, 2019 4111 4147 4032 4054 0 -44.17(-1.08%)
Apr 30, 2019 4129 4143 4043 4098 0 -40.40(-0.98%)
Apr 29, 2019 4136 4174 4103 4138 0 +10.51(+0.25%)
Apr 26, 2019 4061 4138 4042 4128 0 +68.29(+1.68%)
Apr 25, 2019 4131 4151 4032 4059 0 -87.20(-2.10%)
Apr 24, 2019 4099 4188 4075 4146 0 +51.18(+1.25%)
Apr 23, 2019 4027 4122 4014 4095 0 +70.59(+1.75%)
Apr 22, 2019 4025 4073 3983 4025 0 -5.91(-0.15%)
Apr 18, 2019 4027 4084 3996 4031 0 +97.88(+2.49%)
Apr 17, 2019 3951 3984 3907 3933 0 +0.49(+0.01%)
Apr 16, 2019 3939 3964 3878 3932 0 +8.69(+0.22%)
Apr 15, 2019 3981 4003 3899 3924 0 -54.05(-1.36%)
Apr 12, 2019 3974 4039 3930 3978 0 +46.21(+1.18%)
Apr 11, 2019 3873 3962 3854 3931 0 +61.97(+1.60%)
Apr 10, 2019 3836 3886 3798 3869 0 +38.78(+1.01%)
Apr 09, 2019 3868 3883 3797 3831 0 -62.93(-1.62%)
Apr 08, 2019 3877 3917 3833 3894 0 -5.68(-0.15%)
Apr 05, 2019 3912 3952 3883 3899 0 +3.90(+0.10%)
Apr 04, 2019 3866 3915 3845 3895 0 +38.22(+0.99%)
Apr 03, 2019 3858 3901 3820 3857 0 +28.70(+0.75%)
Apr 02, 2019 3856 3888 3803 3828 0 -30.18(-0.78%)
Apr 01, 2019 3802 3882 3777 3859 0 +85.31(+2.26%)
Mar 29, 2019 3772 3816 3738 3773 0 +33.19(+0.89%)
Mar 28, 2019 3698 3776 3672 3740 0 +42.71(+1.16%)
Mar 27, 2019 3685 3736 3644 3697 0 +16.29(+0.44%)
Mar 26, 2019 3671 3714 3626 3681 0 +45.26(+1.24%)
Mar 25, 2019 3635 3699 3610 3636 0 -5.08(-0.14%)
Mar 22, 2019 3800 3805 3625 3641 0 -183.27(-4.79%)
Mar 21, 2019 3750 3847 3744 3824 0 +63.73(+1.69%)
Mar 20, 2019 3827 3847 3716 3760 0 -78.87(-2.05%)
Mar 19, 2019 3918 3938 3817 3839 0 -60.39(-1.55%)
Mar 18, 2019 3856 3928 3828 3900 0 +53.46(+1.39%)
Mar 15, 2019 3872 3908 3819 3846 0 -14.61(-0.38%)
Mar 14, 2019 3886 3911 3827 3861 0 -35.44(-0.91%)
Mar 13, 2019 3901 3951 3870 3896 0 +12.29(+0.32%)
Mar 12, 2019 3887 3920 3829 3884 0 +5.93(+0.15%)
Mar 11, 2019 3817 3884 3800 3878 0 +60.50(+1.58%)
Mar 08, 2019 3819 3853 3775 3818 0 -47.86(-1.24%)
Mar 07, 2019 3887 3909 3807 3865 0 -31.67(-0.81%)
Mar 06, 2019 3943 3964 3879 3897 0 -46.86(-1.19%)
Mar 05, 2019 3990 4021 3928 3944 0 -45.44(-1.14%)
Mar 04, 2019 4052 4086 3958 3989 0 -49.78(-1.23%)
Mar 01, 2019 4065 4116 4001 4039 0 +8.46(+0.21%)
Feb 28, 2019 4019 4064 3984 4031 0 +2.66(+0.07%)
Feb 27, 2019 3984 4069 3955 4028 0 +39.11(+0.98%)
Feb 26, 2019 3995 4043 3941 3989 0 -12.34(-0.31%)
Feb 25, 2019 4042 4084 3979 4001 0 -19.23(-0.48%)
Feb 22, 2019 4015 4060 3963 4021 0 +12.39(+0.31%)
Feb 21, 2019 4020 4061 3940 4008 0 +30.34(+0.76%)
Feb 20, 2019 3944 4003 3915 3978 0 +35.65(+0.90%)
Feb 19, 2019 3928 3977 3875 3942 0 +6.21(+0.16%)
Feb 15, 2019 3909 3979 3872 3936 0 +51.51(+1.33%)
Feb 14, 2019 3821 3909 3797 3884 0 +38.21(+0.99%)
Feb 13, 2019 3857 3896 3830 3846 0 +7.43(+0.19%)
Feb 12, 2019 3809 3875 3789 3839 0 +57.59(+1.52%)
Feb 11, 2019 3753 3802 3728 3781 0 +61.65(+1.66%)
Feb 08, 2019 3717 3779 3665 3720 0 -28.99(-0.77%)
Feb 07, 2019 3741 3789 3666 3749 0 -6.42(-0.17%)
Feb 06, 2019 3754 3806 3728 3755 0 -9.12(-0.24%)
Feb 05, 2019 3756 3807 3732 3764 0 +2.53(+0.07%)
Feb 04, 2019 3730 3783 3688 3762 0 +25.50(+0.68%)
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.