Rental & Leasing Services Sector (CIX: MSECTOR761)
3,512.82   +22.70 (+0.65%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 3479 3558 3457 3513 0 +22.70(+0.65%)
Aug 27, 2015 3400 3525 3382 3490 0 +135.51(+4.04%)
Aug 26, 2015 3330 3369 3232 3355 0 +107.84(+3.32%)
Aug 25, 2015 3374 3392 3238 3247 0 -23.78(-0.73%)
Aug 24, 2015 3177 3407 3065 3271 0 -88.62(-2.64%)
Aug 21, 2015 3417 3454 3313 3359 0 -106.67(-3.08%)
Aug 20, 2015 3532 3561 3456 3466 0 -102.44(-2.87%)
Aug 19, 2015 3578 3617 3539 3568 0 -33.80(-0.94%)
Aug 18, 2015 3604 3648 3577 3602 0 -18.06(-0.50%)
Aug 17, 2015 3583 3650 3540 3620 0 +48.87(+1.37%)
Aug 14, 2015 3516 3588 3504 3571 0 +48.26(+1.37%)
Aug 13, 2015 3570 3600 3496 3523 0 -31.30(-0.88%)
Aug 12, 2015 3464 3574 3418 3554 0 +75.09(+2.16%)
Aug 11, 2015 3501 3539 3438 3479 0 -65.43(-1.85%)
Aug 10, 2015 3475 3576 3449 3545 0 +108.69(+3.16%)
Aug 07, 2015 3482 3524 3403 3436 0 -55.55(-1.59%)
Aug 06, 2015 3502 3552 3428 3492 0 +17.20(+0.49%)
Aug 05, 2015 3534 3587 3458 3474 0 -45.48(-1.29%)
Aug 04, 2015 3529 3596 3473 3520 0 +11.73(+0.33%)
Aug 03, 2015 3541 3573 3478 3508 0 -35.11(-0.99%)
Jul 31, 2015 3530 3611 3494 3543 0 +21.68(+0.62%)
Jul 30, 2015 3505 3561 3449 3522 0 -2.07(-0.06%)
Jul 29, 2015 3485 3562 3457 3524 0 +44.01(+1.26%)
Jul 28, 2015 3431 3525 3395 3480 0 +69.68(+2.04%)
Jul 27, 2015 3418 3474 3364 3410 0 -25.93(-0.75%)
Jul 24, 2015 3504 3533 3407 3436 0 -70.28(-2.00%)
Jul 23, 2015 3637 3685 3480 3506 0 -224.45(-6.02%)
Jul 22, 2015 3700 3750 3645 3731 0 +21.90(+0.59%)
Jul 21, 2015 3719 3773 3684 3709 0 -15.39(-0.41%)
Jul 20, 2015 3805 3832 3697 3724 0 -73.79(-1.94%)
Jul 17, 2015 3855 3907 3760 3798 0 +85.65(+2.31%)
Jul 16, 2015 3700 3751 3677 3712 0 +32.33(+0.88%)
Jul 15, 2015 3738 3750 3659 3680 0 -19.76(-0.53%)
Jul 14, 2015 3683 3721 3665 3700 0 +10.26(+0.28%)
Jul 13, 2015 3678 3713 3642 3689 0 +35.03(+0.96%)
Jul 10, 2015 3666 3694 3633 3654 0 +34.40(+0.95%)
Jul 09, 2015 3653 3688 3602 3620 0 +12.56(+0.35%)
Jul 08, 2015 3689 3706 3576 3607 0 -115.63(-3.11%)
Jul 07, 2015 3703 3750 3616 3723 0 +22.93(+0.62%)
Jul 06, 2015 3699 3758 3667 3700 0 -23.51(-0.63%)
Jul 02, 2015 3724 3724 3724 3724 0 -2.93(-0.08%)
Jul 01, 2015 3803 3833 3705 3726 0 -53.84(-1.42%)
Jun 30, 2015 3830 3872 3764 3780 0 -22.44(-0.59%)
Jun 29, 2015 3871 3901 3793 3803 0 -100.43(-2.57%)
Jun 26, 2015 3913 3934 3867 3903 0 -3.18(-0.08%)
Jun 25, 2015 4040 4051 3878 3906 0 -123.03(-3.05%)
Jun 24, 2015 4071 4095 4012 4029 0 -51.29(-1.26%)
Jun 23, 2015 4056 4104 4043 4081 0 +26.30(+0.65%)
Jun 22, 2015 4068 4087 4027 4054 0 +7.66(+0.19%)
Jun 19, 2015 4096 4114 4034 4047 0 -54.75(-1.33%)
Jun 18, 2015 4027 4124 4018 4102 0 +84.83(+2.11%)
Jun 17, 2015 4019 4065 3967 4017 0 +4.02(+0.10%)
Jun 16, 2015 4032 4059 3975 4013 0 -43.78(-1.08%)
Jun 15, 2015 4055 4092 4019 4056 0 -24.90(-0.61%)
Jun 12, 2015 4057 4113 4030 4081 0 +14.81(+0.36%)
Jun 11, 2015 4068 4094 4047 4067 0 +4.09(+0.10%)
Jun 10, 2015 4033 4091 4015 4062 0 +47.68(+1.19%)
Jun 09, 2015 4029 4063 3988 4015 0 -11.73(-0.29%)
Jun 08, 2015 4063 4090 4014 4026 0 -40.42(-0.99%)
Jun 05, 2015 4052 4091 4020 4067 0 +10.11(+0.25%)
Jun 04, 2015 4083 4118 4040 4057 0 -52.85(-1.29%)
Jun 03, 2015 4093 4147 4060 4110 0 +33.66(+0.83%)
Jun 02, 2015 3998 4106 3989 4076 0 +61.64(+1.54%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here