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 (%)
Jun 26, 2009 1081 1117 1053 1092 0 +0.83(+0.08%)
Jun 25, 2009 1056 1096 1044 1092 0 +69.18(+6.77%)
Jun 24, 2009 1012 1051 996.46 1022 0 +21.76(+2.17%)
Jun 23, 2009 999.60 1031 980.08 1001 0 +3.92(+0.39%)
Jun 22, 2009 1040 1051 987.39 996.81 0 -52.64(-5.02%)
Jun 19, 2009 1055 1084 1028 1049 0 +9.64(+0.93%)
Jun 18, 2009 1040 1058 1013 1040 0 +10.26(+1.00%)
Jun 17, 2009 1022 1052 990.22 1030 0 +6.83(+0.67%)
Jun 16, 2009 1041 1068 1010 1023 0 -15.97(-1.54%)
Jun 15, 2009 1076 1086 1019 1039 0 -55.71(-5.09%)
Jun 12, 2009 1087 1110 1058 1094 0 -3.29(-0.30%)
Jun 11, 2009 1079 1117 1068 1098 0 +24.87(+2.32%)
Jun 10, 2009 1095 1102 1049 1073 0 -17.37(-1.59%)
Jun 09, 2009 1089 1115 1064 1090 0 +9.71(+0.90%)
Jun 08, 2009 1074 1097 1057 1080 0 -8.91(-0.82%)
Jun 05, 2009 1093 1112 1059 1089 0 +9.60(+0.89%)
Jun 04, 2009 1061 1089 1031 1080 0 +21.95(+2.07%)
Jun 03, 2009 1071 1085 1031 1058 0 -19.55(-1.81%)
Jun 02, 2009 1067 1102 1039 1077 0 +7.68(+0.72%)
Jun 01, 2009 1046 1091 1029 1070 0 +39.01(+3.78%)
May 29, 2009 1016 1044 991.90 1031 0 +20.19(+2.00%)
May 28, 2009 1007 1031 973.53 1011 0 +11.41(+1.14%)
May 27, 2009 1004 1033 981.80 999.10 0 -14.55(-1.44%)
May 26, 2009 972.95 1026 958.46 1014 0 +35.47(+3.63%)
May 25, 2009 996.02 1008 968.61 978.18 0 +0.00(+0.00%)
May 22, 2009 996.02 1008 968.61 978.18 0 -12.66(-1.28%)
May 21, 2009 1001 1014 965.87 990.84 0 -25.13(-2.47%)
May 20, 2009 1032 1285 1003 1016 0 -37.32(-3.54%)
May 19, 2009 1045 1079 1017 1053 0 +4.88(+0.47%)
May 18, 2009 1007 1058 986.17 1048 0 +51.76(+5.19%)
May 15, 2009 1004 1038 983.97 996.65 0 -11.64(-1.15%)
May 14, 2009 989.98 1035 967.41 1008 0 +19.09(+1.93%)
May 13, 2009 1034 1048 978.63 989.20 0 -66.80(-6.33%)
May 12, 2009 1095 1112 1026 1056 0 -26.91(-2.48%)
May 11, 2009 1099 1118 1058 1083 0 -44.16(-3.92%)
May 08, 2009 1103 1155 1074 1127 0 +44.37(+4.10%)
May 07, 2009 1129 1152 1061 1083 0 -29.13(-2.62%)
May 06, 2009 1087 1140 1061 1112 0 +31.46(+2.91%)
May 05, 2009 1056 1111 1022 1080 0 +19.61(+1.85%)
May 04, 2009 1018 1066 1007 1061 0 +61.69(+6.17%)
May 01, 2009 1009 1031 977.97 999.07 0 -14.51(-1.43%)
Apr 30, 2009 996.57 1049 976.30 1014 0 +17.85(+1.79%)
Apr 29, 2009 964.30 1021 952.21 995.74 0 +30.65(+3.18%)
Apr 28, 2009 964.04 999.08 933.78 965.09 0 -15.58(-1.59%)
Apr 27, 2009 1016 1037 962.61 980.67 0 -49.49(-4.80%)
Apr 24, 2009 1005 1060 986.21 1030 0 +33.52(+3.36%)
Apr 23, 2009 988.25 1012 955.49 996.64 0 +3.81(+0.38%)
Apr 22, 2009 958.53 1036 933.25 992.83 0 +24.74(+2.56%)
Apr 21, 2009 929.01 984.88 911.27 968.08 0 +34.12(+3.65%)
Apr 20, 2009 992.39 1012 923.90 933.96 0 -82.57(-8.12%)
Apr 17, 2009 976.36 1038 956.60 1017 0 +37.22(+3.80%)
Apr 16, 2009 943.50 996.27 923.62 979.31 0 +41.66(+4.44%)
Apr 15, 2009 910.67 952.79 900.24 937.65 0 +19.93(+2.17%)
Apr 14, 2009 916.55 967.35 891.74 917.72 0 -7.88(-0.85%)
Apr 13, 2009 915.70 944.39 879.67 925.60 0 +14.54(+1.60%)
Apr 10, 2009 859.39 924.47 849.83 911.06 0 +0.00(+0.00%)
Apr 09, 2009 859.39 924.47 849.83 911.06 0 +71.50(+8.52%)
Apr 08, 2009 839.06 857.97 810.72 839.56 0 -7.26(-0.86%)
Apr 07, 2009 866.91 878.23 835.69 846.82 0 -33.17(-3.77%)
Apr 06, 2009 895.59 906.61 857.34 879.99 0 -27.03(-2.98%)
Apr 03, 2009 893.84 919.37 865.93 907.02 0 +9.99(+1.11%)
Apr 02, 2009 858.42 924.86 845.00 897.03 0 +57.85(+6.89%)
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.