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 (%)
Apr 30, 2018 3632 3671 3573 3589 0 -32.08(-0.89%)
Apr 27, 2018 3635 3661 3589 3621 0 -18.36(-0.50%)
Apr 26, 2018 3609 3685 3548 3640 0 +50.20(+1.40%)
Apr 25, 2018 3587 3654 3507 3590 0 -4.49(-0.12%)
Apr 24, 2018 3725 3772 3515 3594 0 -99.94(-2.71%)
Apr 23, 2018 3682 3742 3655 3694 0 +10.49(+0.28%)
Apr 20, 2018 3716 3740 3663 3683 0 -22.41(-0.60%)
Apr 19, 2018 3780 3800 3651 3706 0 -82.42(-2.18%)
Apr 18, 2018 3806 3862 3769 3788 0 -9.71(-0.26%)
Apr 17, 2018 3816 3839 3776 3798 0 +18.78(+0.50%)
Apr 16, 2018 3814 3819 3730 3779 0 -29.61(-0.78%)
Apr 13, 2018 3851 3869 3773 3809 0 -23.61(-0.62%)
Apr 12, 2018 3848 3897 3799 3832 0 +3.57(+0.09%)
Apr 11, 2018 3803 3864 3770 3829 0 -2.42(-0.06%)
Apr 10, 2018 3863 3893 3815 3831 0 +2.60(+0.07%)
Apr 09, 2018 3864 3908 3815 3829 0 +3.03(+0.08%)
Apr 06, 2018 3827 3923 3781 3826 0 -30.46(-0.79%)
Apr 05, 2018 3795 3906 3750 3856 0 +72.04(+1.90%)
Apr 04, 2018 3689 3799 3673 3784 0 +30.81(+0.82%)
Apr 03, 2018 3732 3794 3695 3753 0 +39.59(+1.07%)
Apr 02, 2018 3809 3846 3675 3714 0 -102.33(-2.68%)
Mar 29, 2018 3816 3816 3816 3816 0 +49.29(+1.31%)
Mar 28, 2018 3736 3807 3713 3767 0 +23.69(+0.63%)
Mar 27, 2018 3774 3827 3707 3743 0 -24.99(-0.66%)
Mar 26, 2018 3757 3794 3678 3768 0 +59.22(+1.60%)
Mar 23, 2018 3823 3848 3699 3709 0 -107.44(-2.82%)
Mar 22, 2018 3919 3948 3810 3816 0 -141.72(-3.58%)
Mar 21, 2018 3994 4044 3899 3958 0 -26.64(-0.67%)
Mar 20, 2018 4030 4059 3941 3985 0 -38.72(-0.96%)
Mar 19, 2018 4069 4104 3979 4023 0 -66.79(-1.63%)
Mar 16, 2018 3981 4110 3962 4090 0 +142.38(+3.61%)
Mar 15, 2018 3993 4021 3932 3948 0 -36.07(-0.91%)
Mar 14, 2018 4079 4087 3960 3984 0 -72.45(-1.79%)
Mar 13, 2018 4098 4119 4033 4056 0 -19.90(-0.49%)
Mar 12, 2018 4113 4178 4054 4076 0 -21.16(-0.52%)
Mar 09, 2018 4014 4115 3966 4097 0 +108.32(+2.72%)
Mar 08, 2018 4059 4076 3901 3989 0 -14.27(-0.36%)
Mar 07, 2018 4003 4021 3942 4003 0 -3.23(-0.08%)
Mar 06, 2018 3987 4051 3920 4006 0 +42.61(+1.07%)
Mar 05, 2018 3898 3992 3859 3964 0 +31.95(+0.81%)
Mar 02, 2018 3910 3962 3805 3932 0 -28.35(-0.72%)
Mar 01, 2018 4054 4075 3933 3960 0 -81.28(-2.01%)
Feb 28, 2018 4047 4115 3992 4042 0 -0.14(-0.00%)
Feb 27, 2018 4171 4199 4006 4042 0 -119.20(-2.86%)
Feb 26, 2018 4088 4215 4011 4161 0 +93.38(+2.30%)
Feb 23, 2018 4054 4088 4007 4068 0 +29.55(+0.73%)
Feb 22, 2018 4042 4086 3997 4038 0 +7.83(+0.19%)
Feb 21, 2018 4068 4125 4025 4030 0 -30.79(-0.76%)
Feb 20, 2018 4069 4116 4026 4061 0 -33.66(-0.82%)
Feb 16, 2018 4095 4095 4095 4095 0 -78.67(-1.89%)
Feb 15, 2018 4195 4224 4108 4173 0 -2.58(-0.06%)
Feb 14, 2018 4062 4206 4041 4176 0 +84.98(+2.08%)
Feb 13, 2018 4096 4146 4018 4091 0 -33.28(-0.81%)
Feb 12, 2018 4126 4178 4042 4124 0 +39.17(+0.96%)
Feb 09, 2018 4063 4148 3963 4085 0 +62.86(+1.56%)
Feb 08, 2018 4122 4146 4012 4022 0 -98.12(-2.38%)
Feb 07, 2018 4089 4163 4044 4120 0 +13.97(+0.34%)
Feb 06, 2018 3894 4144 3857 4106 0 +107.10(+2.68%)
Feb 05, 2018 4031 4110 3932 3999 0 -78.62(-1.93%)
Feb 02, 2018 4164 4203 4055 4078 0 -121.88(-2.90%)
Feb 01, 2018 4158 4244 4129 4200 0 -3.80(-0.09%)
Jan 31, 2018 4362 4382 4159 4203 0 -148.52(-3.41%)
Jan 30, 2018 4411 4467 4248 4352 0 -334.08(-7.13%)
Jan 29, 2018 4666 4811 4653 4686 0 +18.66(+0.40%)
Jan 26, 2018 4766 4780 4599 4667 0 -117.62(-2.46%)
Jan 25, 2018 4901 4919 4737 4785 0 -101.02(-2.07%)
Jan 24, 2018 4820 4968 4778 4886 0 +73.90(+1.54%)
Jan 23, 2018 4808 4836 4759 4812 0 +12.70(+0.26%)
Jan 22, 2018 4822 4866 4734 4799 0 +26.90(+0.56%)
Jan 19, 2018 4703 4788 4673 4773 0 +78.31(+1.67%)
Jan 18, 2018 4713 4777 4669 4694 0 -28.76(-0.61%)
Jan 17, 2018 4671 4750 4656 4723 0 +82.64(+1.78%)
Jan 16, 2018 4786 4811 4610 4640 0 -146.77(-3.07%)
Jan 12, 2018 4787 4787 4787 4787 0 +18.74(+0.39%)
Jan 11, 2018 4635 4792 4627 4768 0 +140.76(+3.04%)
Jan 10, 2018 4640 4681 4593 4628 0 -32.47(-0.70%)
Jan 09, 2018 4671 4707 4612 4660 0 +9.97(+0.21%)
Jan 08, 2018 4618 4688 4558 4650 0 +30.46(+0.66%)
Jan 05, 2018 4665 4680 4563 4620 0 -44.09(-0.95%)
Jan 04, 2018 4644 4701 4592 4664 0 +30.68(+0.66%)
Jan 03, 2018 4610 4680 4582 4633 0 -27.11(-0.58%)
Jan 02, 2018 4584 4682 4559 4660 0 +100.38(+2.20%)
Dec 29, 2017 4560 4560 4560 4560 0 -81.77(-1.76%)
Dec 28, 2017 4622 4652 4578 4642 0 +21.97(+0.48%)
Dec 27, 2017 4659 4691 4605 4620 0 -39.22(-0.84%)
Dec 26, 2017 4626 4674 4600 4659 0 +30.72(+0.66%)
Dec 22, 2017 4642 4657 4586 4628 0 -16.87(-0.36%)
Dec 21, 2017 4610 4682 4578 4645 0 +52.18(+1.14%)
Dec 20, 2017 4638 4661 4531 4593 0 -23.90(-0.52%)
Dec 19, 2017 4685 4713 4605 4617 0 -41.97(-0.90%)
Dec 18, 2017 4608 4698 4590 4659 0 +86.77(+1.90%)
Dec 15, 2017 4577 4632 4543 4572 0 +9.38(+0.21%)
Dec 14, 2017 4639 4670 4548 4562 0 -85.00(-1.83%)
Dec 13, 2017 4611 4681 4593 4647 0 +42.19(+0.92%)
Dec 12, 2017 4635 4671 4569 4605 0 -21.25(-0.46%)
Dec 11, 2017 4692 4736 4604 4627 0 -66.65(-1.42%)
Dec 08, 2017 4658 4708 4623 4693 0 +37.49(+0.81%)
Dec 07, 2017 4570 4706 4555 4656 0 +92.24(+2.02%)
Dec 06, 2017 4554 4613 4489 4563 0 -8.97(-0.20%)
Dec 05, 2017 4578 4641 4488 4572 0 +8.31(+0.18%)
Dec 04, 2017 4614 4661 4511 4564 0 -5.11(-0.11%)
Dec 01, 2017 4602 4629 4509 4569 0 -37.99(-0.82%)
Nov 30, 2017 4609 4669 4535 4607 0 -1.37(-0.03%)
Nov 29, 2017 4597 4734 4562 4609 0 +16.23(+0.35%)
Nov 28, 2017 4472 4608 4430 4592 0 +278.74(+6.46%)
Nov 27, 2017 4331 4360 4293 4314 0 -7.32(-0.17%)
Nov 24, 2017 4330 4342 4290 4321 0 -5.42(-0.13%)
Nov 22, 2017 4306 4357 4263 4326 0 +28.04(+0.65%)
Nov 21, 2017 4276 4321 4234 4298 0 +31.64(+0.74%)
Nov 20, 2017 4253 4313 4224 4267 0 +19.48(+0.46%)
Nov 17, 2017 4223 4288 4171 4247 0 +16.90(+0.40%)
Nov 16, 2017 4233 4293 4195 4230 0 +5.97(+0.14%)
Nov 15, 2017 4184 4249 4149 4224 0 +15.25(+0.36%)
Nov 14, 2017 4165 4233 4156 4209 0 +19.08(+0.46%)
Nov 13, 2017 4174 4235 4146 4190 0 +1.54(+0.04%)
Nov 10, 2017 4110 4220 4100 4188 0 +73.00(+1.77%)
Nov 09, 2017 4077 4137 4045 4115 0 +8.31(+0.20%)
Nov 08, 2017 4031 4122 4016 4107 0 +67.47(+1.67%)
Nov 07, 2017 4113 4131 4015 4040 0 -72.88(-1.77%)
Nov 06, 2017 4204 4218 4083 4113 0 -103.42(-2.45%)
Nov 03, 2017 4266 4291 4198 4216 0 -54.28(-1.27%)
Nov 02, 2017 4254 4307 4173 4270 0 +5.34(+0.13%)
Nov 01, 2017 4268 4318 4238 4265 0 +22.87(+0.54%)
Oct 31, 2017 4213 4254 4177 4242 0 +39.19(+0.93%)
Oct 30, 2017 4230 4262 4158 4203 0 -44.16(-1.04%)
Oct 27, 2017 4282 4312 4213 4247 0 -35.69(-0.83%)
Oct 26, 2017 4271 4323 4227 4283 0 -3.59(-0.08%)
Oct 25, 2017 4281 4324 4191 4286 0 -27.96(-0.65%)
Oct 24, 2017 4174 4371 4164 4314 0 +216.23(+5.28%)
Oct 23, 2017 4151 4168 4064 4098 0 -42.19(-1.02%)
Oct 20, 2017 4100 4165 4086 4140 0 +78.45(+1.93%)
Oct 19, 2017 4043 4088 4004 4062 0 +5.88(+0.14%)
Oct 18, 2017 4029 4086 4015 4056 0 +45.41(+1.13%)
Oct 17, 2017 3952 4070 3924 4010 0 +26.15(+0.66%)
Oct 16, 2017 3973 4012 3939 3984 0 +13.38(+0.34%)
Oct 13, 2017 3986 4003 3918 3971 0 -3.70(-0.09%)
Oct 12, 2017 3965 4003 3942 3975 0 +5.06(+0.13%)
Oct 11, 2017 3991 4010 3939 3970 0 -18.66(-0.47%)
Oct 10, 2017 3976 4015 3954 3988 0 +19.95(+0.50%)
Oct 09, 2017 3985 4012 3949 3968 0 -4.18(-0.11%)
Oct 06, 2017 3959 4004 3905 3972 0 -5.56(-0.14%)
Oct 05, 2017 4045 4068 3915 3978 0 -62.11(-1.54%)
Oct 04, 2017 4070 4095 4000 4040 0 -43.77(-1.07%)
Oct 03, 2017 4087 4119 4046 4084 0 +12.59(+0.31%)
Oct 02, 2017 4018 4080 3997 4071 0 +54.57(+1.36%)
Sep 29, 2017 4018 4077 3979 4017 0 -4.39(-0.11%)
Sep 28, 2017 4036 4056 3964 4021 0 +17.98(+0.45%)
Sep 27, 2017 4001 4054 3958 4003 0 +23.10(+0.58%)
Sep 26, 2017 3981 4025 3939 3980 0 +4.51(+0.11%)
Sep 25, 2017 3941 4007 3922 3976 0 +39.17(+1.00%)
Sep 22, 2017 3934 3964 3906 3936 0 +4.98(+0.13%)
Sep 21, 2017 3912 3967 3891 3931 0 +13.05(+0.33%)
Sep 20, 2017 3916 3934 3870 3918 0 +13.59(+0.35%)
Sep 19, 2017 3930 3944 3880 3905 0 -10.44(-0.27%)
Sep 18, 2017 3888 3950 3877 3915 0 +36.62(+0.94%)
Sep 15, 2017 3886 3937 3827 3879 0 -24.97(-0.64%)
Sep 14, 2017 3826 3929 3820 3904 0 +79.59(+2.08%)
Sep 13, 2017 3739 3843 3723 3824 0 +79.73(+2.13%)
Sep 12, 2017 3750 3768 3695 3744 0 -1.68(-0.04%)
Sep 11, 2017 3738 3772 3713 3746 0 +20.10(+0.54%)
Sep 08, 2017 3711 3746 3671 3726 0 +6.80(+0.18%)
Sep 07, 2017 3745 3767 3682 3719 0 -19.17(-0.51%)
Sep 06, 2017 3689 3768 3664 3738 0 +59.21(+1.61%)
Sep 05, 2017 3673 3726 3606 3679 0 -7.04(-0.19%)
Sep 01, 2017 3670 3702 3647 3686 0 +29.16(+0.80%)
Aug 31, 2017 3669 3706 3629 3657 0 +3.26(+0.09%)
Aug 30, 2017 3652 3678 3621 3654 0 -4.42(-0.12%)
Aug 29, 2017 3640 3682 3607 3658 0 -8.01(-0.22%)
Aug 28, 2017 3655 3755 3619 3666 0 +27.65(+0.76%)
Aug 25, 2017 3615 3663 3608 3638 0 +31.43(+0.87%)
Aug 24, 2017 3596 3643 3574 3607 0 +26.23(+0.73%)
Aug 23, 2017 3604 3623 3557 3581 0 -40.33(-1.11%)
Aug 22, 2017 3588 3635 3573 3621 0 +48.98(+1.37%)
Aug 21, 2017 3541 3588 3521 3572 0 +28.20(+0.80%)
Aug 18, 2017 3534 3567 3484 3544 0 +1.84(+0.05%)
Aug 17, 2017 3586 3625 3536 3542 0 -50.30(-1.40%)
Aug 16, 2017 3599 3619 3572 3592 0 +6.49(+0.18%)
Aug 15, 2017 3632 3635 3574 3586 0 -45.68(-1.26%)
Aug 14, 2017 3605 3655 3592 3632 0 +52.21(+1.46%)
Aug 11, 2017 3516 3594 3505 3579 0 +50.26(+1.42%)
Aug 10, 2017 3549 3573 3514 3529 0 -41.36(-1.16%)
Aug 09, 2017 3570 3599 3527 3570 0 -15.86(-0.44%)
Aug 08, 2017 3603 3627 3573 3586 0 -24.91(-0.69%)
Aug 07, 2017 3615 3645 3579 3611 0 -1.89(-0.05%)
Aug 04, 2017 3594 3626 3543 3613 0 +36.59(+1.02%)
Aug 03, 2017 3604 3638 3557 3576 0 -26.99(-0.75%)
Aug 02, 2017 3648 3667 3567 3603 0 -49.90(-1.37%)
Aug 01, 2017 3646 3668 3615 3653 0 +17.67(+0.49%)
Jul 31, 2017 3641 3664 3602 3636 0 +5.56(+0.15%)
Jul 28, 2017 3677 3692 3600 3630 0 -58.57(-1.59%)
Jul 27, 2017 3654 3729 3586 3689 0 +38.02(+1.04%)
Jul 26, 2017 3677 3704 3624 3651 0 -28.82(-0.78%)
Jul 25, 2017 3678 3719 3648 3680 0 +21.00(+0.57%)
Jul 24, 2017 3649 3703 3626 3659 0 +4.44(+0.12%)
Jul 21, 2017 3676 3700 3635 3654 0 -48.75(-1.32%)
Jul 20, 2017 3703 3769 3650 3703 0 +43.51(+1.19%)
Jul 19, 2017 3645 3692 3594 3659 0 +12.33(+0.34%)
Jul 18, 2017 3563 3678 3521 3647 0 -95.44(-2.55%)
Jul 17, 2017 3753 3788 3730 3742 0 -19.32(-0.51%)
Jul 14, 2017 3728 3782 3715 3762 0 +36.13(+0.97%)
Jul 13, 2017 3663 3746 3659 3726 0 +69.31(+1.90%)
Jul 12, 2017 3672 3727 3631 3656 0 -40.42(-1.09%)
Jul 11, 2017 3715 3730 3660 3697 0 -18.13(-0.49%)
Jul 10, 2017 3703 3738 3678 3715 0 +9.10(+0.25%)
Jul 07, 2017 3713 3733 3670 3706 0 +1.82(+0.05%)
Jul 06, 2017 3771 3789 3692 3704 0 -83.22(-2.20%)
Jul 05, 2017 3876 3891 3780 3787 0 -92.20(-2.38%)
Jul 03, 2017 3826 3935 3819 3879 0 +66.56(+1.75%)
Jun 30, 2017 3824 3858 3807 3813 0 -3.72(-0.10%)
Jun 29, 2017 3856 3878 3765 3817 0 -40.86(-1.06%)
Jun 28, 2017 3851 3914 3839 3857 0 +28.29(+0.74%)
Jun 27, 2017 3865 3882 3821 3829 0 -41.42(-1.07%)
Jun 26, 2017 3861 3924 3800 3871 0 +18.48(+0.48%)
Jun 23, 2017 3840 3872 3795 3852 0 +0.09(+0.00%)
Jun 22, 2017 3830 3884 3812 3852 0 +26.25(+0.69%)
Jun 21, 2017 3780 3850 3765 3826 0 +58.95(+1.57%)
Jun 20, 2017 3800 3824 3758 3767 0 -27.40(-0.72%)
Jun 19, 2017 3777 3815 3736 3794 0 +34.78(+0.93%)
Jun 16, 2017 3759 3801 3719 3759 0 +7.63(+0.20%)
Jun 15, 2017 3693 3781 3675 3752 0 +33.35(+0.90%)
Jun 14, 2017 3743 3752 3681 3718 0 -33.78(-0.90%)
Jun 13, 2017 3707 3774 3689 3752 0 +53.91(+1.46%)
Jun 12, 2017 3677 3757 3657 3698 0 +24.41(+0.66%)
Jun 09, 2017 3641 3699 3621 3674 0 +36.97(+1.02%)
Jun 08, 2017 3616 3678 3570 3637 0 +45.11(+1.26%)
Jun 07, 2017 3655 3661 3578 3592 0 -50.79(-1.39%)
Jun 06, 2017 3672 3716 3598 3643 0 +72.55(+2.03%)
Jun 05, 2017 3564 3599 3536 3570 0 +5.08(+0.14%)
Jun 02, 2017 3539 3600 3527 3565 0 +25.34(+0.72%)
Jun 01, 2017 3516 3573 3497 3540 0 +42.33(+1.21%)
May 31, 2017 3521 3528 3447 3497 0 -13.02(-0.37%)
May 30, 2017 3491 3525 3466 3510 0 +11.93(+0.34%)
May 26, 2017 3484 3525 3457 3498 0 +4.90(+0.14%)
May 25, 2017 3531 3559 3473 3493 0 -24.99(-0.71%)
May 24, 2017 3551 3580 3503 3518 0 -27.75(-0.78%)
May 23, 2017 3566 3577 3530 3546 0 -18.44(-0.52%)
May 22, 2017 3572 3601 3546 3565 0 +8.79(+0.25%)
May 19, 2017 3553 3584 3520 3556 0 +1.15(+0.03%)
May 18, 2017 3523 3584 3498 3555 0 +17.07(+0.48%)
May 17, 2017 3637 3611 3511 3538 0 -101.96(-2.80%)
May 16, 2017 3641 3669 3590 3640 0 +6.59(+0.18%)
May 15, 2017 3676 3711 3600 3633 0 -36.16(-0.99%)
May 12, 2017 3699 3721 3654 3669 0 -43.20(-1.16%)
May 11, 2017 3757 3769 3679 3712 0 -57.84(-1.53%)
May 10, 2017 3690 3796 3673 3770 0 +75.97(+2.06%)
May 09, 2017 3627 3713 3622 3694 0 +74.82(+2.07%)
May 08, 2017 3650 3672 3597 3619 0 -30.55(-0.84%)
May 05, 2017 3614 3662 3594 3650 0 +49.60(+1.38%)
May 04, 2017 3638 3649 3582 3600 0 -26.26(-0.72%)
May 03, 2017 3646 3667 3596 3627 0 -30.73(-0.84%)
May 02, 2017 3684 3696 3628 3657 0 -26.19(-0.71%)
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.