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 (%)
May 31, 2017 3382 3431 3316 3398 0 +20.56(+0.61%)
May 30, 2017 3362 3433 3332 3377 0 +7.14(+0.21%)
May 26, 2017 3376 3406 3314 3370 0 -27.82(-0.82%)
May 25, 2017 3427 3506 3367 3398 0 -82.25(-2.36%)
May 24, 2017 3478 3529 3439 3480 0 +7.98(+0.23%)
May 23, 2017 3463 3500 3413 3472 0 +16.34(+0.47%)
May 22, 2017 3421 3480 3391 3456 0 +53.39(+1.57%)
May 19, 2017 3326 3429 3316 3403 0 +84.46(+2.55%)
May 18, 2017 3295 3360 3253 3318 0 +8.35(+0.25%)
May 17, 2017 3416 3412 3285 3310 0 -126.67(-3.69%)
May 16, 2017 3463 3477 3396 3436 0 -24.18(-0.70%)
May 15, 2017 3446 3505 3424 3461 0 +21.45(+0.62%)
May 12, 2017 3485 3494 3418 3439 0 -58.49(-1.67%)
May 11, 2017 3505 3530 3434 3498 0 -18.87(-0.54%)
May 10, 2017 3500 3559 3469 3517 0 +11.68(+0.33%)
May 09, 2017 3505 3539 3461 3505 0 -2.65(-0.08%)
May 08, 2017 3530 3566 3475 3508 0 -14.46(-0.41%)
May 05, 2017 3529 3562 3479 3522 0 -3.91(-0.11%)
May 04, 2017 3554 3583 3463 3526 0 -34.47(-0.97%)
May 03, 2017 3562 3596 3513 3560 0 -12.12(-0.34%)
May 02, 2017 3552 3602 3511 3573 0 +27.38(+0.77%)
May 01, 2017 3572 3589 3506 3545 0 -17.74(-0.50%)
Apr 28, 2017 3610 3638 3534 3563 0 -22.74(-0.63%)
Apr 27, 2017 3621 3647 3548 3586 0 -32.66(-0.90%)
Apr 26, 2017 3603 3656 3578 3618 0 +9.67(+0.27%)
Apr 25, 2017 3652 3685 3586 3609 0 -70.65(-1.92%)
Apr 24, 2017 3660 3712 3638 3679 0 +79.05(+2.20%)
Apr 21, 2017 3599 3640 3539 3600 0 -0.79(-0.02%)
Apr 20, 2017 3582 3637 3532 3601 0 -17.98(-0.50%)
Apr 19, 2017 3637 3679 3600 3619 0 +0.62(+0.02%)
Apr 18, 2017 3613 3638 3568 3618 0 -17.36(-0.48%)
Apr 17, 2017 3597 3646 3574 3636 0 +50.78(+1.42%)
Apr 13, 2017 3625 3666 3576 3585 0 -42.96(-1.18%)
Apr 12, 2017 3723 3737 3619 3628 0 -108.03(-2.89%)
Apr 11, 2017 3739 3762 3686 3736 0 -8.91(-0.24%)
Apr 10, 2017 3682 3774 3664 3745 0 +79.43(+2.17%)
Apr 07, 2017 3664 3717 3637 3665 0 -6.05(-0.16%)
Apr 06, 2017 3627 3694 3592 3671 0 +48.72(+1.34%)
Apr 05, 2017 3700 3754 3607 3623 0 -55.79(-1.52%)
Apr 04, 2017 3671 3706 3639 3679 0 +0.78(+0.02%)
Apr 03, 2017 3750 3770 3641 3678 0 -69.53(-1.86%)
Mar 31, 2017 3732 3785 3702 3747 0 +14.60(+0.39%)
Mar 30, 2017 3708 3753 3698 3733 0 +22.35(+0.60%)
Mar 29, 2017 3689 3739 3660 3710 0 +10.33(+0.28%)
Mar 28, 2017 3635 3741 3588 3700 0 +63.59(+1.75%)
Mar 27, 2017 3526 3651 3490 3636 0 +18.87(+0.52%)
Mar 24, 2017 3630 3665 3589 3618 0 -5.02(-0.14%)
Mar 23, 2017 3605 3669 3587 3623 0 +9.18(+0.25%)
Mar 22, 2017 3598 3652 3562 3613 0 +6.20(+0.17%)
Mar 21, 2017 3738 3747 3578 3607 0 -120.05(-3.22%)
Mar 20, 2017 3749 3772 3696 3727 0 -36.30(-0.96%)
Mar 17, 2017 3790 3814 3747 3764 0 -20.53(-0.54%)
Mar 16, 2017 3798 3838 3753 3784 0 -2.52(-0.07%)
Mar 15, 2017 3725 3810 3707 3787 0 +85.83(+2.32%)
Mar 14, 2017 3705 3719 3641 3701 0 -38.11(-1.02%)
Mar 13, 2017 3736 3782 3713 3739 0 +7.02(+0.19%)
Mar 10, 2017 3734 3771 3691 3732 0 +31.82(+0.86%)
Mar 09, 2017 3740 3771 3673 3700 0 -42.25(-1.13%)
Mar 08, 2017 3789 3822 3725 3742 0 -36.53(-0.97%)
Mar 07, 2017 3799 3828 3760 3779 0 -27.94(-0.73%)
Mar 06, 2017 3808 3854 3757 3807 0 -36.96(-0.96%)
Mar 03, 2017 3847 3876 3787 3844 0 -10.12(-0.26%)
Mar 02, 2017 3920 3939 3837 3854 0 -78.12(-1.99%)
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.