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 (%)
Nov 29, 2013 4300 4307 4252 4263 0 -20.93(-0.49%)
Nov 27, 2013 4284 4284 4284 0 +9.82(+0.23%)
Nov 26, 2013 4273 4299 4255 4274 0 -1.47(-0.03%)
Nov 25, 2013 4269 4294 4237 4275 0 +20.56(+0.48%)
Nov 22, 2013 4266 4275 4219 4255 0 -12.14(-0.28%)
Nov 21, 2013 4214 4276 4202 4267 0 +78.56(+1.88%)
Nov 20, 2013 4188 4244 4166 4188 0 +9.12(+0.22%)
Nov 19, 2013 4193 4227 4158 4179 0 -19.90(-0.47%)
Nov 18, 2013 4251 4265 4175 4199 0 -45.92(-1.08%)
Nov 15, 2013 4203 4259 4187 4245 0 +41.33(+0.98%)
Nov 14, 2013 4215 4244 4165 4204 0 +111.15(+2.72%)
Nov 12, 2013 4093 4115 4062 4092 0 -13.26(-0.32%)
Nov 11, 2013 4074 4127 4061 4106 0 +34.54(+0.85%)
Nov 08, 2013 4036 4085 4014 4071 0 +43.42(+1.08%)
Nov 07, 2013 4113 4127 4016 4028 0 -77.08(-1.88%)
Nov 06, 2013 4154 4165 4077 4105 0 -37.87(-0.91%)
Nov 05, 2013 4176 4190 4125 4143 0 -64.37(-1.53%)
Nov 04, 2013 4175 4223 4158 4207 0 +40.79(+0.98%)
Nov 01, 2013 4164 4192 4118 4166 0 +10.50(+0.25%)
Oct 31, 2013 4161 4205 4139 4156 0 -1.74(-0.04%)
Oct 30, 2013 4200 4213 4129 4158 0 -47.14(-1.12%)
Oct 29, 2013 4187 4229 4159 4205 0 +19.87(+0.47%)
Oct 28, 2013 4208 4228 4144 4185 0 -27.45(-0.65%)
Oct 25, 2013 4221 4243 4175 4212 0 -1.90(-0.05%)
Oct 24, 2013 4194 4231 4146 4214 0 +23.73(+0.57%)
Oct 23, 2013 4184 4231 4147 4190 0 -13.88(-0.33%)
Oct 22, 2013 4268 4308 4126 4204 0 -71.47(-1.67%)
Oct 21, 2013 4292 4310 4231 4276 0 +2.52(+0.06%)
Oct 18, 2013 4268 4299 4236 4273 0 +38.35(+0.91%)
Oct 17, 2013 4233 4255 4186 4235 0 -17.32(-0.41%)
Oct 16, 2013 4216 4284 4195 4252 0 +69.42(+1.66%)
Oct 15, 2013 4210 4226 4150 4183 0 -39.14(-0.93%)
Oct 14, 2013 4170 4233 4148 4222 0 +15.73(+0.37%)
Oct 11, 2013 4123 4214 4114 4206 0 +62.87(+1.52%)
Oct 10, 2013 4112 4166 4094 4143 0 +88.64(+2.19%)
Oct 09, 2013 4046 4087 3985 4055 0 +22.50(+0.56%)
Oct 08, 2013 4132 4148 4017 4032 0 -95.72(-2.32%)
Oct 07, 2013 4184 4219 4122 4128 0 -98.80(-2.34%)
Oct 04, 2013 4169 4252 4156 4227 0 +80.23(+1.93%)
Oct 03, 2013 4161 4217 4108 4146 0 -32.75(-0.78%)
Oct 02, 2013 4177 4202 4131 4179 0 -24.96(-0.59%)
Oct 01, 2013 4146 4227 4136 4204 0 +62.85(+1.52%)
Sep 27, 2013 4106 4182 4090 4141 0 +17.39(+0.42%)
Sep 26, 2013 4097 4139 4075 4124 0 +41.35(+1.01%)
Sep 25, 2013 4083 4115 4043 4083 0 +10.93(+0.27%)
Sep 24, 2013 4049 4115 4029 4072 0 +25.90(+0.64%)
Sep 23, 2013 4049 4068 3992 4046 0 -7.59(-0.19%)
Sep 20, 2013 4094 4117 4042 4053 0 -32.02(-0.78%)
Sep 19, 2013 4104 4124 4058 4085 0 +3.14(+0.08%)
Sep 18, 2013 4043 4100 3985 4082 0 +32.54(+0.80%)
Sep 17, 2013 3994 4056 3978 4050 0 +64.52(+1.62%)
Sep 16, 2013 4024 4023 3971 3985 0 +17.17(+0.43%)
Sep 13, 2013 3937 3977 3925 3968 0 +28.61(+0.73%)
Sep 12, 2013 3964 3970 3922 3939 0 -23.18(-0.58%)
Sep 11, 2013 3974 3984 3928 3963 0 -6.45(-0.16%)
Sep 10, 2013 3902 3986 3888 3969 0 +96.21(+2.48%)
Sep 09, 2013 3823 3899 3820 3873 0 +63.40(+1.66%)
Sep 06, 2013 3841 3864 3758 3809 0 -26.05(-0.68%)
Sep 05, 2013 3818 3859 3804 3835 0 +15.09(+0.39%)
Sep 04, 2013 3762 3849 3737 3820 0 +57.00(+1.51%)
Sep 03, 2013 3766 3803 3731 3763 0 +43.47(+1.17%)
Aug 30, 2013 3720 3720 3720 0 -32.88(-0.88%)
Aug 29, 2013 3705 3774 3693 3753 0 +42.13(+1.14%)
Aug 28, 2013 3682 3725 3658 3711 0 +27.76(+0.75%)
Aug 27, 2013 3730 3748 3673 3683 0 -88.55(-2.35%)
Aug 26, 2013 3787 3810 3761 3771 0 -12.62(-0.33%)
Aug 23, 2013 3762 3794 3731 3784 0 +40.72(+1.09%)
Aug 22, 2013 3720 3769 3705 3743 0 +31.66(+0.85%)
Aug 21, 2013 3722 3752 3704 3712 0 -25.60(-0.68%)
Aug 20, 2013 3698 3774 3694 3737 0 +40.46(+1.09%)
Aug 19, 2013 3732 3760 3694 3697 0 -30.70(-0.82%)
Aug 16, 2013 3686 3748 3664 3728 0 +35.04(+0.95%)
Aug 15, 2013 3754 3764 3674 3692 0 -103.36(-2.72%)
Aug 14, 2013 3792 3822 3778 3796 0 -5.92(-0.16%)
Aug 13, 2013 3744 3811 3729 3802 0 +63.68(+1.70%)
Aug 12, 2013 3746 3780 3716 3738 0 -29.52(-0.78%)
Aug 09, 2013 3772 3797 3727 3768 0 -13.29(-0.35%)
Aug 08, 2013 3771 3811 3746 3781 0 +34.74(+0.93%)
Aug 07, 2013 3785 3804 3726 3746 0 -50.01(-1.32%)
Aug 06, 2013 3800 3831 3760 3796 0 -7.93(-0.21%)
Aug 05, 2013 3776 3833 3756 3804 0 +24.20(+0.64%)
Aug 02, 2013 3728 3797 3714 3780 0 +8.28(+0.22%)
Aug 01, 2013 3713 3791 3701 3772 0 +97.58(+2.66%)
Jul 31, 2013 3676 3723 3649 3674 0 +12.78(+0.35%)
Jul 30, 2013 3644 3685 3612 3661 0 +39.16(+1.08%)
Jul 29, 2013 3588 3663 3563 3622 0 +28.39(+0.79%)
Jul 26, 2013 3586 3624 3556 3594 0 -17.67(-0.49%)
Jul 25, 2013 3641 3747 3563 3611 0 +16.80(+0.47%)
Jul 24, 2013 3599 3626 3559 3595 0 +8.28(+0.23%)
Jul 23, 2013 3579 3635 3567 3586 0 +33.82(+0.95%)
Jul 22, 2013 3550 3579 3521 3552 0 +10.14(+0.29%)
Jul 19, 2013 3550 3565 3513 3542 0 -9.86(-0.28%)
Jul 18, 2013 3522 3566 3512 3552 0 +42.86(+1.22%)
Jul 17, 2013 3499 3537 3487 3509 0 +24.08(+0.69%)
Jul 16, 2013 3503 3517 3462 3485 0 -22.14(-0.63%)
Jul 15, 2013 3489 3530 3470 3507 0 -5.64(-0.16%)
Jul 12, 2013 3459 3520 3449 3513 0 +47.28(+1.36%)
Jul 11, 2013 3452 3481 3432 3466 0 +59.55(+1.75%)
Jul 10, 2013 3427 3436 3366 3406 0 -20.02(-0.58%)
Jul 09, 2013 3460 3497 3401 3426 0 -8.10(-0.24%)
Jul 08, 2013 3458 3474 3418 3434 0 +2.29(+0.07%)
Jul 05, 2013 3423 3453 3398 3432 0 +43.44(+1.28%)
Jul 03, 2013 3389 3389 3389 0 -11.28(-0.33%)
Jul 02, 2013 3432 3474 3383 3400 0 -15.33(-0.45%)
Jul 01, 2013 3382 3449 3374 3415 0 +53.36(+1.59%)
Jun 28, 2013 3321 3404 3311 3362 0 +103.90(+3.19%)
Jun 26, 2013 3252 3274 3205 3258 0 +44.13(+1.37%)
Jun 25, 2013 3189 3236 3163 3214 0 +62.58(+1.99%)
Jun 24, 2013 3148 3182 3091 3151 0 -30.91(-0.97%)
Jun 21, 2013 3257 3269 3159 3182 0 -61.41(-1.89%)
Jun 20, 2013 3287 3299 3225 3244 0 -81.63(-2.45%)
Jun 19, 2013 3350 3383 3316 3325 0 -25.68(-0.77%)
Jun 18, 2013 3316 3368 3303 3351 0 +43.11(+1.30%)
Jun 17, 2013 3323 3359 3282 3308 0 +9.14(+0.28%)
Jun 14, 2013 3302 3325 3270 3299 0 -6.90(-0.21%)
Jun 13, 2013 3253 3313 3228 3306 0 +55.15(+1.70%)
Jun 12, 2013 3305 3316 3239 3250 0 -24.84(-0.76%)
Jun 11, 2013 3285 3321 3255 3275 0 -56.71(-1.70%)
Jun 10, 2013 3337 3361 3301 3332 0 +11.78(+0.35%)
Jun 07, 2013 3305 3346 3248 3320 0 +34.35(+1.05%)
Jun 06, 2013 3256 3293 3226 3286 0 +27.29(+0.84%)
Jun 05, 2013 3268 3296 3232 3258 0 -24.72(-0.75%)
Jun 04, 2013 3311 3340 3256 3283 0 -27.01(-0.82%)
Jun 03, 2013 3312 3353 3265 3310 0 +4.05(+0.12%)
May 31, 2013 3302 3378 3282 3306 0 -30.75(-0.92%)
May 30, 2013 3281 3367 3274 3337 0 +47.37(+1.44%)
May 29, 2013 3307 3319 3263 3290 0 -49.58(-1.48%)
May 28, 2013 3340 3379 3307 3339 0 +53.52(+1.63%)
May 24, 2013 3286 3286 3286 0 -56.16(-1.68%)
May 23, 2013 3310 3361 3288 3342 0 -14.15(-0.42%)
May 22, 2013 3438 3464 3340 3356 0 -83.07(-2.42%)
May 21, 2013 3430 3470 3401 3439 0 +11.45(+0.33%)
May 20, 2013 3413 3449 3396 3428 0 +11.35(+0.33%)
May 17, 2013 3359 3426 3352 3416 0 +68.14(+2.04%)
May 16, 2013 3373 3395 3337 3348 0 -38.12(-1.13%)
May 15, 2013 3346 3403 3335 3386 0 +81.19(+2.46%)
May 13, 2013 3294 3317 3255 3305 0 +0.69(+0.02%)
May 10, 2013 3291 3330 3274 3304 0 +20.79(+0.63%)
May 09, 2013 3304 3316 3264 3284 0 -17.93(-0.54%)
May 08, 2013 3289 3321 3263 3301 0 +6.10(+0.19%)
May 07, 2013 3206 3298 3199 3295 0 +99.70(+3.12%)
May 06, 2013 3185 3207 3151 3196 0 +35.24(+1.12%)
May 03, 2013 3159 3187 3132 3160 0 +29.64(+0.95%)
May 02, 2013 3116 3146 3095 3131 0 +25.55(+0.82%)
May 01, 2013 3154 3158 3092 3105 0 -53.54(-1.69%)
Apr 30, 2013 3165 3178 3131 3159 0 -11.48(-0.36%)
Apr 29, 2013 3150 3190 3141 3170 0 +28.67(+0.91%)
Apr 26, 2013 3152 3162 3121 3142 0 -33.03(-1.04%)
Apr 25, 2013 3109 3231 3116 3175 0 +60.20(+1.93%)
Apr 24, 2013 3090 3136 3074 3114 0 +15.31(+0.49%)
Apr 23, 2013 3024 3114 3020 3099 0 +62.71(+2.07%)
Apr 22, 2013 3040 3065 3008 3036 0 -18.11(-0.59%)
Apr 19, 2013 3008 3065 3018 3054 0 +42.83(+1.42%)
Apr 18, 2013 3003 3049 2986 3012 0 -5.16(-0.17%)
Apr 17, 2013 3021 3047 2986 3017 0 -45.47(-1.48%)
Apr 16, 2013 2996 3067 3000 3062 0 +80.83(+2.71%)
Apr 15, 2013 3069 3103 2976 2981 0 -126.45(-4.07%)
Apr 12, 2013 3100 3134 3081 3108 0 -17.61(-0.56%)
Apr 11, 2013 3082 3159 3086 3126 0 +25.56(+0.82%)
Apr 10, 2013 3039 3117 3047 3100 0 +56.85(+1.87%)
Apr 09, 2013 3053 3079 3029 3043 0 -23.69(-0.77%)
Apr 08, 2013 3036 3086 3032 3067 0 +16.81(+0.55%)
Apr 05, 2013 3001 3057 2985 3050 0 -15.15(-0.49%)
Apr 04, 2013 3045 3087 3038 3065 0 +5.30(+0.17%)
Apr 03, 2013 3113 3143 3048 3060 0 -50.15(-1.61%)
Apr 02, 2013 3120 3146 3092 3110 0 -4.96(-0.16%)
Apr 01, 2013 3184 3217 3102 3115 0 -82.88(-2.59%)
Mar 28, 2013 3198 3198 3198 0 +19.26(+0.61%)
Mar 27, 2013 3132 3193 3131 3179 0 +5.68(+0.18%)
Mar 26, 2013 3154 3184 3142 3173 0 +23.03(+0.73%)
Mar 25, 2013 3150 3195 3123 3150 0 -2.80(-0.09%)
Mar 22, 2013 3134 3169 3126 3153 0 +18.98(+0.61%)
Mar 21, 2013 3167 3186 3123 3134 0 -65.95(-2.06%)
Mar 20, 2013 3131 3210 3137 3200 0 +72.88(+2.33%)
Mar 19, 2013 3172 3194 3106 3127 0 -80.04(-2.50%)
Mar 18, 2013 3196 3232 3176 3207 0 -45.21(-1.39%)
Mar 15, 2013 3215 3265 3203 3252 0 +9.83(+0.30%)
Mar 14, 2013 3228 3253 3205 3242 0 +12.92(+0.40%)
Mar 13, 2013 3203 3252 3192 3229 0 +13.15(+0.41%)
Mar 12, 2013 3216 3242 3198 3216 0 -12.48(-0.39%)
Mar 11, 2013 3201 3239 3199 3229 0 +4.57(+0.14%)
Mar 08, 2013 3187 3236 3161 3224 0 +18.66(+0.58%)
Mar 07, 2013 3187 3218 3176 3205 0 +25.87(+0.81%)
Mar 06, 2013 3159 3208 3159 3179 0 +17.53(+0.55%)
Mar 05, 2013 3137 3195 3139 3162 0 +30.00(+0.96%)
Mar 04, 2013 3064 3135 3066 3132 0 +48.18(+1.56%)
Mar 01, 2013 3075 3121 3057 3084 0 -24.50(-0.79%)
Feb 28, 2013 3109 3140 3098 3108 0 +21.33(+0.69%)
Feb 27, 2013 2990 3103 2999 3087 0 +72.63(+2.41%)
Feb 26, 2013 2986 3036 2956 3014 0 -30.24(-0.99%)
Feb 22, 2013 3009 3058 3009 3045 0 +33.53(+1.11%)
Feb 21, 2013 3019 3041 2990 3011 0 -27.92(-0.92%)
Feb 20, 2013 3079 3110 3034 3039 0 -54.66(-1.77%)
Feb 15, 2013 3094 3094 3094 0 -23.72(-0.76%)
Feb 14, 2013 3081 3133 3080 3117 0 +2.90(+0.09%)
Feb 13, 2013 3092 3136 3084 3114 0 +15.34(+0.49%)
Feb 12, 2013 3090 3125 3078 3099 0 -10.33(-0.33%)
Feb 11, 2013 3097 3135 3085 3109 0 +19.80(+0.64%)
Feb 08, 2013 3067 3115 3072 3090 0 +15.31(+0.50%)
Feb 07, 2013 3083 3110 3032 3074 0 -26.29(-0.85%)
Feb 06, 2013 3070 3114 3051 3101 0 +27.64(+0.90%)
Feb 04, 2013 3101 3129 3050 3073 0 -69.63(-2.22%)
Feb 01, 2013 3142 3166 3122 3143 0 +14.47(+0.46%)
Jan 31, 2013 3118 3148 3102 3128 0 -10.55(-0.34%)
Jan 30, 2013 3160 3202 3117 3139 0 -59.97(-1.87%)
Jan 29, 2013 3157 3249 3123 3199 0 -21.25(-0.66%)
Jan 28, 2013 3229 3267 3182 3220 0 -42.37(-1.30%)
Jan 25, 2013 3196 3272 3198 3262 0 +62.26(+1.95%)
Jan 24, 2013 3126 3208 3122 3200 0 +65.42(+2.09%)
Jan 23, 2013 3098 3151 3088 3135 0 +8.32(+0.27%)
Jan 22, 2013 3117 3149 3100 3126 0 -6.63(-0.21%)
Jan 18, 2013 3133 3133 3133 0 +0.16(+0.01%)
Jan 17, 2013 3079 3145 3070 3133 0 +56.61(+1.84%)
Jan 16, 2013 3085 3102 3051 3076 0 -32.27(-1.04%)
Jan 15, 2013 3052 3120 3038 3108 0 +42.21(+1.38%)
Jan 14, 2013 3060 3101 3048 3066 0 +0.53(+0.02%)
Jan 12, 2013 3053 3086 3028 3066 0 +0.00(+0.00%)
Jan 11, 2013 3053 3086 3028 3066 0 +8.71(+0.28%)
Jan 10, 2013 3066 3083 3027 3057 0 -7.50(-0.24%)
Jan 09, 2013 2994 3083 2999 3064 0 +73.82(+2.47%)
Jan 08, 2013 2958 3009 2946 2991 0 +19.37(+0.65%)
Jan 07, 2013 2948 2984 2939 2971 0 +11.09(+0.37%)
Jan 04, 2013 2979 2990 2947 2960 0 -7.45(-0.25%)
Jan 03, 2013 2999 3011 2944 2968 0 -35.93(-1.20%)
Jan 02, 2013 2989 3013 2953 3004 0 +74.69(+2.55%)
Dec 31, 2012 2929 2929 2929 0 +85.89(+3.02%)
Dec 28, 2012 2856 2876 2829 2843 0 -32.61(-1.13%)
Dec 27, 2012 2873 2906 2823 2876 0 -7.77(-0.27%)
Dec 26, 2012 2916 2943 2869 2883 0 -40.25(-1.38%)
Dec 24, 2012 2924 2924 2924 0 -10.26(-0.35%)
Dec 21, 2012 2899 2946 2867 2934 0 -7.50(-0.25%)
Dec 20, 2012 2914 2957 2903 2941 0 +27.98(+0.96%)
Dec 19, 2012 2906 2964 2890 2913 0 -14.77(-0.50%)
Dec 18, 2012 2885 2944 2893 2928 0 +34.36(+1.19%)
Dec 17, 2012 2835 2909 2823 2894 0 +49.10(+1.73%)
Dec 14, 2012 2832 2885 2837 2845 0 -11.84(-0.41%)
Dec 13, 2012 2887 2916 2851 2856 0 -48.56(-1.67%)
Dec 12, 2012 2854 2921 2854 2905 0 +54.95(+1.93%)
Dec 11, 2012 2796 2879 2796 2850 0 +46.38(+1.65%)
Dec 10, 2012 2772 2819 2779 2804 0 +13.68(+0.49%)
Dec 07, 2012 2810 2826 2767 2790 0 -5.71(-0.20%)
Dec 06, 2012 2769 2808 2754 2796 0 +9.56(+0.34%)
Dec 05, 2012 2820 2839 2769 2786 0 -26.27(-0.93%)
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.