Skip to main content
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 29, 2017 4091 4148 4058 4104 0 +11.92(+0.29%)
Sep 28, 2017 4059 4115 4019 4092 0 +29.38(+0.72%)
Sep 27, 2017 4056 4102 4014 4063 0 +29.09(+0.72%)
Sep 26, 2017 4016 4070 3995 4034 0 +25.20(+0.63%)
Sep 25, 2017 4014 4047 3972 4008 0 -6.90(-0.17%)
Sep 22, 2017 3976 4044 3962 4015 0 +34.09(+0.86%)
Sep 21, 2017 3997 4026 3957 3981 0 -10.54(-0.26%)
Sep 20, 2017 3953 4037 3935 3992 0 +41.68(+1.06%)
Sep 19, 2017 3963 3989 3911 3950 0 -7.69(-0.19%)
Sep 18, 2017 3927 3985 3920 3958 0 +34.03(+0.87%)
Sep 15, 2017 3902 3956 3870 3924 0 +18.65(+0.48%)
Sep 14, 2017 3947 3981 3887 3905 0 -58.38(-1.47%)
Sep 13, 2017 3954 3995 3910 3964 0 +2.89(+0.07%)
Sep 12, 2017 3964 3994 3921 3961 0 +29.23(+0.74%)
Sep 11, 2017 3937 3972 3885 3931 0 -2.26(-0.06%)
Sep 08, 2017 3889 3966 3864 3934 0 +52.31(+1.35%)
Sep 07, 2017 3874 3910 3832 3881 0 +20.90(+0.54%)
Sep 06, 2017 3857 3908 3818 3860 0 +24.68(+0.64%)
Sep 05, 2017 3851 3906 3795 3836 0 -42.11(-1.09%)
Sep 01, 2017 3849 3905 3799 3878 0 +48.69(+1.27%)
Aug 31, 2017 3828 3872 3783 3829 0 +16.41(+0.43%)
Aug 30, 2017 3736 3828 3705 3813 0 +75.98(+2.03%)
Aug 29, 2017 3623 3755 3605 3737 0 +77.57(+2.12%)
Aug 28, 2017 3615 3681 3598 3659 0 +65.19(+1.81%)
Aug 25, 2017 3629 3652 3560 3594 0 -20.66(-0.57%)
Aug 24, 2017 3643 3670 3591 3615 0 -14.13(-0.39%)
Aug 23, 2017 3647 3676 3600 3629 0 -43.18(-1.18%)
Aug 22, 2017 3596 3689 3588 3672 0 +89.85(+2.51%)
Aug 21, 2017 3614 3641 3553 3582 0 -32.96(-0.91%)
Aug 18, 2017 3640 3666 3586 3615 0 -18.92(-0.52%)
Aug 17, 2017 3731 3753 3624 3634 0 -73.99(-2.00%)
Aug 16, 2017 3737 3771 3684 3708 0 -22.89(-0.61%)
Aug 15, 2017 3752 3767 3691 3731 0 -10.14(-0.27%)
Aug 14, 2017 3730 3790 3712 3741 0 +37.41(+1.01%)
Aug 11, 2017 3622 3727 3596 3704 0 +69.61(+1.92%)
Aug 10, 2017 3713 3751 3616 3634 0 -140.49(-3.72%)
Aug 09, 2017 3758 3824 3711 3775 0 -4.16(-0.11%)
Aug 08, 2017 3806 3869 3743 3779 0 -57.94(-1.51%)
Aug 07, 2017 3825 3866 3786 3837 0 +16.36(+0.43%)
Aug 04, 2017 3785 3845 3767 3820 0 +58.70(+1.56%)
Aug 03, 2017 3750 3794 3720 3762 0 +17.35(+0.46%)
Aug 02, 2017 3759 3797 3706 3744 0 -27.58(-0.73%)
Aug 01, 2017 3780 3827 3704 3772 0 +3.67(+0.10%)
Jul 31, 2017 3791 3817 3734 3768 0 -21.39(-0.56%)
Jul 28, 2017 3784 3824 3746 3790 0 -2.93(-0.08%)
Jul 27, 2017 3813 3848 3744 3792 0 -6.19(-0.16%)
Jul 26, 2017 3822 3854 3755 3799 0 -0.51(-0.01%)
Jul 25, 2017 3761 3853 3741 3799 0 +63.68(+1.70%)
Jul 24, 2017 3742 3775 3701 3735 0 -6.39(-0.17%)
Jul 21, 2017 3748 3785 3689 3742 0 -23.38(-0.62%)
Jul 20, 2017 3762 3827 3696 3765 0 +61.61(+1.66%)
Jul 19, 2017 3667 3720 3653 3704 0 +41.27(+1.13%)
Jul 18, 2017 3651 3686 3615 3662 0 -10.96(-0.30%)
Jul 17, 2017 3695 3729 3648 3673 0 +1.75(+0.05%)
Jul 14, 2017 3650 3703 3623 3672 0 +24.77(+0.68%)
Jul 13, 2017 3627 3678 3586 3647 0 +41.70(+1.16%)
Jul 12, 2017 3590 3663 3568 3605 0 +41.98(+1.18%)
Jul 11, 2017 3584 3598 3519 3563 0 -8.99(-0.25%)
Jul 10, 2017 3570 3622 3524 3572 0 -8.25(-0.23%)
Jul 07, 2017 3545 3603 3512 3580 0 +44.59(+1.26%)
Jul 06, 2017 3574 3597 3513 3536 0 -43.41(-1.21%)
Jul 05, 2017 3590 3642 3537 3579 0 -1.27(-0.04%)
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.