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 (%)
Dec 30, 2016 3523 3523 3523 3523 0 -32.33(-0.91%)
Dec 29, 2016 3553 3595 3526 3556 0 +11.23(+0.32%)
Dec 28, 2016 3602 3624 3521 3545 0 -55.40(-1.54%)
Dec 27, 2016 3607 3639 3584 3600 0 +1.58(+0.04%)
Dec 23, 2016 3598 3598 3598 3598 0 +28.31(+0.79%)
Dec 22, 2016 3628 3646 3550 3570 0 -62.93(-1.73%)
Dec 21, 2016 3633 3669 3599 3633 0 +1.13(+0.03%)
Dec 20, 2016 3603 3656 3585 3632 0 +45.50(+1.27%)
Dec 19, 2016 3571 3623 3547 3586 0 +21.39(+0.60%)
Dec 16, 2016 3576 3612 3537 3565 0 -4.83(-0.14%)
Dec 15, 2016 3537 3609 3509 3570 0 +28.40(+0.80%)
Dec 14, 2016 3585 3622 3524 3541 0 -58.61(-1.63%)
Dec 13, 2016 3612 3635 3546 3600 0 -9.26(-0.26%)
Dec 12, 2016 3675 3685 3553 3609 0 -61.95(-1.69%)
Dec 09, 2016 3687 3720 3635 3671 0 -10.93(-0.30%)
Dec 08, 2016 3684 3720 3622 3682 0 +6.07(+0.17%)
Dec 07, 2016 3598 3696 3578 3676 0 +79.66(+2.21%)
Dec 06, 2016 3522 3611 3494 3596 0 +57.11(+1.61%)
Dec 05, 2016 3529 3572 3509 3539 0 +33.50(+0.96%)
Dec 02, 2016 3497 3539 3469 3506 0 -0.37(-0.01%)
Dec 01, 2016 3450 3541 3426 3506 0 +69.16(+2.01%)
Nov 30, 2016 3426 3480 3394 3437 0 +54.22(+1.60%)
Nov 29, 2016 3371 3423 3348 3383 0 -10.78(-0.32%)
Nov 28, 2016 3447 3466 3362 3394 0 -66.02(-1.91%)
Nov 25, 2016 3447 3470 3424 3460 0 +16.47(+0.48%)
Nov 23, 2016 3443 3443 3443 3443 0 +53.05(+1.56%)
Nov 22, 2016 3382 3408 3346 3390 0 +24.02(+0.71%)
Nov 21, 2016 3353 3395 3321 3366 0 +41.29(+1.24%)
Nov 18, 2016 3348 3364 3302 3325 0 -17.33(-0.52%)
Nov 17, 2016 3335 3369 3294 3342 0 +11.40(+0.34%)
Nov 16, 2016 3337 3382 3296 3331 0 -49.72(-1.47%)
Nov 15, 2016 3334 3396 3283 3380 0 +19.70(+0.59%)
Nov 14, 2016 3307 3417 3281 3361 0 +79.66(+2.43%)
Nov 11, 2016 3214 3307 3186 3281 0 +54.90(+1.70%)
Nov 10, 2016 3205 3297 3146 3226 0 +36.79(+1.15%)
Nov 09, 2016 3042 3212 3016 3189 0 +199.55(+6.67%)
Nov 08, 2016 2938 3011 2872 2990 0 -17.51(-0.58%)
Nov 07, 2016 2970 3029 2952 3007 0 +93.28(+3.20%)
Nov 04, 2016 2892 2960 2866 2914 0 +25.15(+0.87%)
Nov 03, 2016 2835 2921 2814 2889 0 +66.48(+2.36%)
Nov 02, 2016 2834 2881 2795 2822 0 -19.10(-0.67%)
Nov 01, 2016 2906 2921 2808 2842 0 -58.74(-2.03%)
Oct 31, 2016 2896 2930 2879 2900 0 +11.25(+0.39%)
Oct 28, 2016 2903 2939 2860 2889 0 -11.48(-0.40%)
Oct 27, 2016 2932 2946 2870 2900 0 -22.33(-0.76%)
Oct 26, 2016 2888 2947 2866 2923 0 +19.04(+0.66%)
Oct 25, 2016 2907 2966 2866 2904 0 -23.90(-0.82%)
Oct 24, 2016 2948 2988 2903 2928 0 -1.40(-0.05%)
Oct 21, 2016 2896 2950 2874 2929 0 +6.67(+0.23%)
Oct 20, 2016 2926 2979 2879 2922 0 +40.75(+1.41%)
Oct 19, 2016 2888 2916 2854 2882 0 +3.07(+0.11%)
Oct 18, 2016 2896 2910 2857 2879 0 +13.66(+0.48%)
Oct 17, 2016 2852 2892 2831 2865 0 +9.30(+0.33%)
Oct 14, 2016 2888 2911 2840 2856 0 -36.36(-1.26%)
Oct 13, 2016 2933 2936 2863 2892 0 -71.66(-2.42%)
Oct 12, 2016 2962 2989 2936 2964 0 +4.35(+0.15%)
Oct 11, 2016 2998 3023 2927 2959 0 -73.05(-2.41%)
Oct 10, 2016 3009 3058 2964 3032 0 +38.30(+1.28%)
Oct 07, 2016 3003 3014 2967 2994 0 -43.06(-1.42%)
Oct 06, 2016 3004 3057 2980 3037 0 +28.71(+0.95%)
Oct 05, 2016 2966 3039 2954 3008 0 +64.03(+2.17%)
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.