Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Recreational Vehicles Sector (CIX: MSECTOR332 )

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 (%)
Oct 30, 2015 3363 3376 3313 3344 0 -17.53(-0.52%)
Oct 29, 2015 3266 3370 3257 3361 0 +82.71(+2.52%)
Oct 28, 2015 3248 3293 3207 3279 0 +37.93(+1.17%)
Oct 27, 2015 3269 3289 3225 3241 0 -32.45(-0.99%)
Oct 26, 2015 3278 3312 3258 3273 0 -8.11(-0.25%)
Oct 23, 2015 3292 3305 3229 3281 0 +16.29(+0.50%)
Oct 22, 2015 3212 3303 3192 3265 0 +48.94(+1.52%)
Oct 21, 2015 3309 3333 3160 3216 0 -175.76(-5.18%)
Oct 20, 2015 3518 3565 3323 3392 0 -298.25(-8.08%)
Oct 19, 2015 3642 3731 3627 3690 0 +45.11(+1.24%)
Oct 16, 2015 3608 3653 3599 3645 0 +47.39(+1.32%)
Oct 15, 2015 3591 3618 3529 3598 0 +18.49(+0.52%)
Oct 14, 2015 3620 3660 3568 3579 0 -41.14(-1.14%)
Oct 13, 2015 3611 3682 3584 3620 0 -6.42(-0.18%)
Oct 12, 2015 3615 3649 3577 3627 0 +4.59(+0.13%)
Oct 09, 2015 3630 3655 3602 3622 0 -6.64(-0.18%)
Oct 08, 2015 3586 3647 3575 3629 0 +32.99(+0.92%)
Oct 07, 2015 3584 3626 3540 3596 0 +17.57(+0.49%)
Oct 06, 2015 3620 3649 3562 3578 0 -44.91(-1.24%)
Oct 05, 2015 3590 3665 3580 3623 0 +55.94(+1.57%)
Oct 02, 2015 3490 3572 3464 3567 0 +41.40(+1.17%)
Oct 01, 2015 3579 3588 3461 3526 0 -48.65(-1.36%)
Sep 30, 2015 3563 3611 3541 3574 0 +72.40(+2.07%)
Sep 29, 2015 3488 3527 3454 3502 0 +26.14(+0.75%)
Sep 28, 2015 3550 3564 3451 3476 0 -95.96(-2.69%)
Sep 25, 2015 3586 3602 3551 3572 0 +18.13(+0.51%)
Sep 24, 2015 3478 3579 3465 3554 0 +38.58(+1.10%)
Sep 23, 2015 3596 3610 3503 3515 0 -78.46(-2.18%)
Sep 22, 2015 3579 3621 3551 3594 0 -72.36(-1.97%)
Sep 21, 2015 3671 3718 3646 3666 0 +12.40(+0.34%)
Sep 18, 2015 3697 3707 3638 3653 0 -88.77(-2.37%)
Sep 17, 2015 3764 3797 3731 3742 0 -22.94(-0.61%)
Sep 16, 2015 3704 3780 3697 3765 0 +59.30(+1.60%)
Sep 15, 2015 3657 3719 3647 3706 0 +48.27(+1.32%)
Sep 14, 2015 3677 3709 3645 3658 0 -15.48(-0.42%)
Sep 11, 2015 3659 3684 3631 3673 0 -4.94(-0.13%)
Sep 10, 2015 3689 3715 3643 3678 0 -18.25(-0.49%)
Sep 09, 2015 3782 3798 3674 3696 0 -77.38(-2.05%)
Sep 08, 2015 3757 3797 3703 3774 0 +74.85(+2.02%)
Sep 04, 2015 3699 3699 3699 3699 0 -71.19(-1.89%)
Sep 03, 2015 3763 3820 3738 3770 0 +42.65(+1.14%)
Sep 02, 2015 3691 3733 3664 3727 0 +80.81(+2.22%)
Sep 01, 2015 3673 3720 3630 3647 0 -101.80(-2.72%)
Aug 31, 2015 3754 3791 3731 3748 0 -29.93(-0.79%)
Aug 28, 2015 3750 3789 3727 3778 0 +16.60(+0.44%)
Aug 27, 2015 3705 3772 3680 3762 0 +99.26(+2.71%)
Aug 26, 2015 3635 3672 3574 3662 0 +109.31(+3.08%)
Aug 25, 2015 3690 3706 3551 3553 0 -42.35(-1.18%)
Aug 24, 2015 3498 3715 3427 3595 0 -143.94(-3.85%)
Aug 21, 2015 3823 3845 3716 3739 0 -121.23(-3.14%)
Aug 20, 2015 3912 3945 3857 3861 0 -89.59(-2.27%)
Aug 19, 2015 3958 4001 3923 3950 0 -29.10(-0.73%)
Aug 18, 2015 3994 4010 3952 3979 0 -16.46(-0.41%)
Aug 17, 2015 3945 4011 3919 3996 0 +39.68(+1.00%)
Aug 14, 2015 3935 3981 3915 3956 0 +20.60(+0.52%)
Aug 13, 2015 3912 3969 3886 3936 0 +16.50(+0.42%)
Aug 12, 2015 3920 3945 3858 3919 0 -45.07(-1.14%)
Aug 11, 2015 3973 3989 3943 3964 0 -54.76(-1.36%)
Aug 10, 2015 3930 4032 3923 4019 0 +101.38(+2.59%)
Aug 07, 2015 3898 3943 3883 3917 0 +18.09(+0.46%)
Aug 06, 2015 3908 3931 3854 3899 0 -5.81(-0.15%)
Aug 05, 2015 3877 3930 3862 3905 0 +49.81(+1.29%)
Aug 04, 2015 3850 3889 3820 3855 0 -6.31(-0.16%)
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.