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 (%)
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%)
Aug 03, 2015 3917 3923 3845 3862 0 -49.35(-1.26%)
Jul 31, 2015 3929 3945 3884 3911 0 -4.62(-0.12%)
Jul 30, 2015 3897 3934 3876 3916 0 -2.94(-0.08%)
Jul 29, 2015 3891 3927 3866 3919 0 +31.60(+0.81%)
Jul 28, 2015 3893 3918 3844 3887 0 +21.68(+0.56%)
Jul 27, 2015 3883 3907 3836 3865 0 -34.43(-0.88%)
Jul 24, 2015 3988 3992 3886 3900 0 -66.59(-1.68%)
Jul 23, 2015 4035 4059 3955 3966 0 -60.05(-1.49%)
Jul 22, 2015 3953 4065 3935 4026 0 -21.65(-0.53%)
Jul 21, 2015 4048 4083 3995 4048 0 +92.57(+2.34%)
Jul 20, 2015 3966 3980 3933 3955 0 -2.20(-0.06%)
Jul 17, 2015 3994 4010 3940 3958 0 -39.11(-0.98%)
Jul 16, 2015 4033 4042 3974 3997 0 -18.41(-0.46%)
Jul 15, 2015 4096 4104 4005 4015 0 -73.36(-1.79%)
Jul 14, 2015 4037 4121 4021 4089 0 +65.13(+1.62%)
Jul 13, 2015 4011 4039 3991 4023 0 +46.39(+1.17%)
Jul 10, 2015 3957 3994 3922 3977 0 +67.78(+1.73%)
Jul 09, 2015 3943 3961 3900 3909 0 +6.89(+0.18%)
Jul 08, 2015 3945 3967 3876 3902 0 -85.85(-2.15%)
Jul 07, 2015 3980 3999 3907 3988 0 +8.89(+0.22%)
Jul 06, 2015 3958 4007 3934 3979 0 +7.09(+0.18%)
Jul 02, 2015 3972 3972 3972 3972 0 -3.86(-0.10%)
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.