Rental & Leasing Services Sector (CIX: MSECTOR761)
4,222.34   -31.38 (-0.74%)
Streaming Delayed Price  /  Updated: 9:52 AM EDT, May 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 4254 4254 4254 4254 0 -4.16(-0.10%)
May 21, 2015 4221 4286 4200 4258 0 +29.07(+0.69%)
May 20, 2015 4226 4258 4154 4229 0 +15.90(+0.38%)
May 19, 2015 4276 4291 4191 4213 0 -64.27(-1.50%)
May 18, 2015 4249 4294 4217 4277 0 +18.08(+0.42%)
May 15, 2015 4180 4289 4152 4259 0 +98.20(+2.36%)
May 14, 2015 4162 4191 4120 4161 0 +9.82(+0.24%)
May 13, 2015 4173 4200 4116 4151 0 -14.94(-0.36%)
May 12, 2015 4200 4232 4121 4166 0 -62.85(-1.49%)
May 11, 2015 4231 4266 4193 4229 0 -2.99(-0.07%)
May 08, 2015 4238 4278 4201 4232 0 +39.20(+0.94%)
May 07, 2015 4184 4236 4151 4193 0 +0.46(+0.01%)
May 06, 2015 4239 4263 4154 4192 0 -37.46(-0.89%)
May 05, 2015 4249 4313 4197 4230 0 -34.39(-0.81%)
May 04, 2015 4293 4334 4242 4264 0 -19.27(-0.45%)
May 01, 2015 4181 4309 4143 4283 0 +114.88(+2.76%)
Apr 30, 2015 4206 4241 4147 4168 0 -62.53(-1.48%)
Apr 29, 2015 4212 4268 4189 4231 0 +1.05(+0.02%)
Apr 28, 2015 4211 4253 4175 4230 0 +23.95(+0.57%)
Apr 27, 2015 4233 4260 4178 4206 0 -24.01(-0.57%)
Apr 24, 2015 4291 4310 4212 4230 0 -46.39(-1.08%)
Apr 23, 2015 4238 4319 4208 4276 0 +30.78(+0.72%)
Apr 22, 2015 4212 4285 4188 4246 0 +0.36(+0.01%)
Apr 21, 2015 4259 4288 4194 4245 0 +3.43(+0.08%)
Apr 20, 2015 4226 4275 4192 4242 0 +40.68(+0.97%)
Apr 17, 2015 4202 4234 4163 4201 0 -34.40(-0.81%)
Apr 16, 2015 4252 4272 4214 4236 0 -27.57(-0.65%)
Apr 15, 2015 4221 4295 4194 4263 0 +56.67(+1.35%)
Apr 14, 2015 4187 4230 4157 4206 0 +14.94(+0.36%)
Apr 13, 2015 4194 4233 4176 4191 0 -2.39(-0.06%)
Apr 10, 2015 4185 4213 4155 4194 0 +33.52(+0.81%)
Apr 09, 2015 4162 4197 4112 4160 0 -2.66(-0.06%)
Apr 08, 2015 4171 4203 4094 4163 0 +1.39(+0.03%)
Apr 07, 2015 4204 4230 4146 4162 0 -41.80(-0.99%)
Apr 06, 2015 4149 4242 4128 4203 0 +35.56(+0.85%)
Apr 02, 2015 4168 4168 4168 4168 0 -47.30(-1.12%)
Apr 01, 2015 4197 4260 4163 4215 0 +2.91(+0.07%)
Mar 31, 2015 4204 4252 4159 4212 0 -17.34(-0.41%)
Mar 30, 2015 4174 4259 4158 4230 0 +88.04(+2.13%)
Mar 27, 2015 4120 4158 4090 4142 0 +15.34(+0.37%)
Mar 26, 2015 4111 4167 4077 4126 0 +3.01(+0.07%)
Mar 25, 2015 4193 4211 4119 4123 0 -63.81(-1.52%)
Mar 24, 2015 4211 4233 4162 4187 0 -25.30(-0.60%)
Mar 23, 2015 4216 4256 4188 4212 0 -7.00(-0.17%)
Mar 20, 2015 4214 4246 4178 4219 0 +36.71(+0.88%)
Mar 19, 2015 4203 4223 4153 4183 0 -32.84(-0.78%)
Mar 18, 2015 4163 4248 4117 4215 0 +43.76(+1.05%)
Mar 17, 2015 4144 4204 4129 4172 0 +9.71(+0.23%)
Mar 16, 2015 4141 4195 4099 4162 0 +33.98(+0.82%)
Mar 13, 2015 4155 4177 4079 4128 0 -38.38(-0.92%)
Mar 12, 2015 4159 4209 4134 4166 0 +32.18(+0.78%)
Mar 11, 2015 4111 4176 4070 4134 0 +35.40(+0.86%)
Mar 10, 2015 4163 4177 4075 4099 0 -100.53(-2.39%)
Mar 09, 2015 4218 4245 4174 4199 0 -6.03(-0.14%)
Mar 06, 2015 4231 4286 4188 4205 0 -54.66(-1.28%)
Mar 05, 2015 4289 4296 4219 4260 0 -19.31(-0.45%)
Mar 04, 2015 4286 4373 4248 4279 0 -84.56(-1.94%)
Mar 03, 2015 4363 4376 4352 4364 0 -24.44(-0.56%)
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