Rental & Leasing Services Sector (CIX: MSECTOR761)
4,164.23   -7.91 (-0.19%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Jan 23, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 23, 2015 4176 4231 4119 4164 0 -7.91(-0.19%)
Jan 22, 2015 4139 4187 4101 4172 0 +54.48(+1.32%)
Jan 21, 2015 4068 4156 4051 4118 0 +47.66(+1.17%)
Jan 20, 2015 4052 4105 3971 4070 0 +35.85(+0.89%)
Jan 16, 2015 4003 4078 3977 4034 0 +6.08(+0.15%)
Jan 15, 2015 4028 4060 4014 4028 0 -53.24(-1.30%)
Jan 14, 2015 4090 4133 3997 4081 0 -79.07(-1.90%)
Jan 13, 2015 4160 4160 4160 4160 0 -4.42(-0.11%)
Jan 12, 2015 4214 4226 4129 4165 0 -58.96(-1.40%)
Jan 09, 2015 4286 4307 4200 4224 0 -57.91(-1.35%)
Jan 08, 2015 4253 4326 4227 4282 0 +73.87(+1.76%)
Jan 07, 2015 4214 4252 4141 4208 0 +35.50(+0.85%)
Jan 06, 2015 4266 4290 4105 4172 0 -85.97(-2.02%)
Jan 05, 2015 4464 4478 4215 4258 0 -247.35(-5.49%)
Jan 02, 2015 4515 4538 4416 4506 0 +17.02(+0.38%)
Dec 31, 2014 4489 4489 4489 4489 0 -59.17(-1.30%)
Dec 30, 2014 4554 4617 4516 4548 0 -21.68(-0.47%)
Dec 29, 2014 4507 4591 4480 4569 0 +57.92(+1.28%)
Dec 26, 2014 4481 4536 4464 4512 0 +41.54(+0.93%)
Dec 24, 2014 4470 4470 4470 4470 0 -4.45(-0.10%)
Dec 23, 2014 4326 4507 4299 4474 0 +173.33(+4.03%)
Dec 22, 2014 4299 4341 4251 4301 0 +18.82(+0.44%)
Dec 19, 2014 4245 4317 4203 4282 0 +43.87(+1.04%)
Dec 18, 2014 4230 4301 4163 4238 0 +100.33(+2.42%)
Dec 17, 2014 4078 4167 4017 4138 0 +67.42(+1.66%)
Dec 16, 2014 4071 4225 4058 4071 0 -39.78(-0.97%)
Dec 15, 2014 4146 4189 4041 4110 0 -6.34(-0.15%)
Dec 12, 2014 4240 4259 4107 4117 0 -164.73(-3.85%)
Dec 11, 2014 4312 4372 4258 4282 0 -14.44(-0.34%)
Dec 10, 2014 4394 4427 4279 4296 0 -108.92(-2.47%)
Dec 09, 2014 4355 4422 4297 4405 0 -12.27(-0.28%)
Dec 08, 2014 4506 4538 4380 4417 0 -113.26(-2.50%)
Dec 05, 2014 4513 4564 4476 4530 0 +40.02(+0.89%)
Dec 04, 2014 4475 4519 4397 4490 0 +10.64(+0.24%)
Dec 03, 2014 4395 4511 4370 4480 0 +100.12(+2.29%)
Dec 02, 2014 4351 4440 4333 4380 0 +43.96(+1.01%)
Dec 01, 2014 4458 4478 4280 4336 0 -151.78(-3.38%)
Nov 28, 2014 4567 4596 4444 4487 0 -81.39(-1.78%)
Nov 26, 2014 4569 4569 4569 4569 0 -67.98(-1.47%)
Nov 25, 2014 4563 4656 4540 4637 0 +91.12(+2.00%)
Nov 24, 2014 4509 4582 4466 4546 0 +58.46(+1.30%)
Nov 21, 2014 4468 4557 4422 4487 0 +57.25(+1.29%)
Nov 20, 2014 4387 4461 4360 4430 0 +22.69(+0.51%)
Nov 19, 2014 4428 4455 4364 4407 0 -30.57(-0.69%)
Nov 18, 2014 4401 4497 4376 4438 0 +34.40(+0.78%)
Nov 17, 2014 4367 4446 4330 4403 0 +12.55(+0.29%)
Nov 14, 2014 4401 4440 4268 4391 0 -39.90(-0.90%)
Nov 13, 2014 4427 4475 4344 4431 0 -0.82(-0.02%)
Nov 12, 2014 4411 4468 4378 4432 0 +2.19(+0.05%)
Nov 11, 2014 4410 4468 4372 4429 0 +14.89(+0.34%)
Nov 10, 2014 4394 4438 4365 4415 0 +33.61(+0.77%)
Nov 07, 2014 4393 4430 4350 4381 0 -9.28(-0.21%)
Nov 06, 2014 4319 4408 4299 4390 0 +78.34(+1.82%)
Nov 05, 2014 4288 4354 4247 4312 0 +65.93(+1.55%)
Nov 04, 2014 4284 4339 4196 4246 0 -54.74(-1.27%)
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