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 (%)
Jul 30, 2010 1759 1769 1705 1759 0 +12.11(+0.69%)
Jul 29, 2010 1783 1797 1718 1747 0 -17.33(-0.98%)
Jul 28, 2010 1769 1823 1751 1765 0 -44.67(-2.47%)
Jul 27, 2010 1830 1879 1798 1809 0 -46.61(-2.51%)
Jul 26, 2010 1818 1858 1806 1856 0 +37.28(+2.05%)
Jul 23, 2010 1786 1830 1767 1819 0 +27.53(+1.54%)
Jul 22, 2010 1740 1802 1734 1791 0 +75.95(+4.43%)
Jul 21, 2010 1775 1798 1707 1715 0 -24.35(-1.40%)
Jul 20, 2010 1729 1771 1652 1740 0 +137.59(+8.59%)
Jul 19, 2010 1590 1624 1572 1602 0 +17.27(+1.09%)
Jul 16, 2010 1586 1667 1580 1585 0 -75.89(-4.57%)
Jul 15, 2010 1698 1699 1642 1661 0 -37.28(-2.20%)
Jul 14, 2010 1682 1705 1663 1698 0 +4.60(+0.27%)
Jul 13, 2010 1649 1707 1624 1693 0 +95.33(+5.97%)
Jul 12, 2010 1591 1622 1578 1598 0 -1.56(-0.10%)
Jul 09, 2010 1598 1604 1534 1600 0 +57.10(+3.70%)
Jul 08, 2010 1538 1569 1519 1542 0 +18.71(+1.23%)
Jul 07, 2010 1461 1529 1457 1524 0 +61.85(+4.23%)
Jul 06, 2010 1517 1539 1446 1462 0 -25.08(-1.69%)
Jul 02, 2010 1487 1534 1455 1487 0 +5.00(+0.34%)
Jul 01, 2010 1490 1500 1429 1482 0 -9.70(-0.65%)
Jun 30, 2010 1527 1581 1480 1492 0 -46.59(-3.03%)
Jun 29, 2010 1557 1563 1513 1538 0 -73.07(-4.53%)
Jun 25, 2010 1611 1619 1563 1611 0 +38.72(+2.46%)
Jun 24, 2010 1618 1634 1564 1573 0 -61.53(-3.77%)
Jun 23, 2010 1644 1658 1605 1634 0 -10.16(-0.62%)
Jun 22, 2010 1703 1727 1634 1644 0 -67.63(-3.95%)
Jun 21, 2010 1766 1779 1700 1712 0 -30.55(-1.75%)
Jun 18, 2010 1741 1779 1735 1742 0 -23.15(-1.31%)
Jun 17, 2010 1767 1784 1727 1766 0 +16.24(+0.93%)
Jun 16, 2010 1785 1791 1739 1749 0 -43.40(-2.42%)
Jun 15, 2010 1791 1808 1771 1793 0 +17.82(+1.00%)
Jun 14, 2010 1764 1812 1754 1775 0 +34.19(+1.96%)
Jun 11, 2010 1719 1753 1698 1741 0 -9.46(-0.54%)
Jun 10, 2010 1745 1793 1649 1750 0 +39.21(+2.29%)
Jun 09, 2010 1723 1780 1692 1711 0 +3.83(+0.22%)
Jun 08, 2010 1687 1737 1656 1707 0 +24.30(+1.44%)
Jun 07, 2010 1776 1782 1678 1683 0 -84.18(-4.76%)
Jun 04, 2010 1768 1829 1754 1767 0 -106.65(-5.69%)
Jun 03, 2010 1879 1913 1850 1874 0 +1.62(+0.09%)
Jun 02, 2010 1864 1879 1829 1872 0 +32.58(+1.77%)
Jun 01, 2010 1862 1918 1834 1840 0 -62.31(-3.28%)
May 31, 2010 1901 1961 1880 1902 0 +0.19(+0.01%)
May 28, 2010 1901 1961 1880 1902 0 -49.91(-2.56%)
May 27, 2010 1927 1955 1899 1952 0 +75.49(+4.02%)
May 26, 2010 1893 1932 1856 1876 0 -2.58(-0.14%)
May 25, 2010 1850 1884 1806 1879 0 -28.17(-1.48%)
May 24, 2010 1918 1965 1902 1907 0 -21.41(-1.11%)
May 21, 2010 1864 1951 1841 1928 0 +26.30(+1.38%)
May 20, 2010 1896 1954 1882 1902 0 -113.98(-5.65%)
May 19, 2010 2018 2054 1961 2016 0 -20.94(-1.03%)
May 18, 2010 2082 2119 2030 2037 0 -31.79(-1.54%)
May 17, 2010 2047 2084 1998 2069 0 +35.69(+1.76%)
May 14, 2010 2033 2059 2001 2033 0 -43.90(-2.11%)
May 13, 2010 2132 2142 2064 2077 0 -66.50(-3.10%)
May 12, 2010 2099 2150 2083 2143 0 +62.05(+2.98%)
May 11, 2010 2103 2120 2075 2081 0 +16.23(+0.79%)
May 10, 2010 2047 2073 2039 2065 0 +161.17(+8.47%)
May 07, 2010 1974 2008 1875 1904 0 -72.73(-3.68%)
May 06, 2010 1985 2060 1802 1977 0 -30.89(-1.54%)
May 05, 2010 2015 2071 1996 2007 0 -85.17(-4.07%)
May 04, 2010 2159 2171 2070 2093 0 -101.28(-4.62%)
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.