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 (%)
Dec 31, 2009 1623 1623 1623 0 -12.76(-0.78%)
Dec 30, 2009 1624 1640 1610 1636 0 +3.89(+0.24%)
Dec 29, 2009 1631 1641 1608 1632 0 +0.03(+0.00%)
Dec 28, 2009 1652 1661 1616 1632 0 -13.25(-0.81%)
Dec 24, 2009 1638 1657 1633 1645 0 +8.31(+0.51%)
Dec 23, 2009 1648 1654 1628 1637 0 -2.05(-0.13%)
Dec 22, 2009 1641 1656 1625 1639 0 +1.84(+0.11%)
Dec 21, 2009 1649 1661 1623 1637 0 -2.46(-0.15%)
Dec 18, 2009 1644 1671 1613 1640 0 +15.62(+0.96%)
Dec 17, 2009 1610 1643 1572 1624 0 -33.11(-2.00%)
Dec 16, 2009 1660 1674 1639 1657 0 +8.82(+0.54%)
Dec 15, 2009 1667 1679 1642 1648 0 -23.49(-1.41%)
Dec 14, 2009 1674 1681 1664 1672 0 -6.47(-0.39%)
Dec 11, 2009 1663 1687 1637 1678 0 +32.44(+1.97%)
Dec 10, 2009 1662 1684 1636 1646 0 -18.74(-1.13%)
Dec 09, 2009 1672 1680 1632 1664 0 -10.67(-0.64%)
Dec 08, 2009 1709 1717 1664 1675 0 -57.25(-3.30%)
Dec 07, 2009 1722 1747 1710 1732 0 +3.59(+0.21%)
Dec 04, 2009 1764 1780 1702 1729 0 +3.46(+0.20%)
Dec 03, 2009 1764 1787 1717 1725 0 -40.88(-2.31%)
Dec 02, 2009 1731 1779 1723 1766 0 +33.04(+1.91%)
Dec 01, 2009 1756 1785 1720 1733 0 -2.78(-0.16%)
Nov 30, 2009 1715 1756 1700 1736 0 +19.37(+1.13%)
Nov 27, 2009 1691 1739 1665 1717 0 -32.88(-1.88%)
Nov 26, 2009 1736 1758 1727 1750 0 -0.13(-0.01%)
Nov 25, 2009 1736 1758 1727 1750 0 +15.81(+0.91%)
Nov 24, 2009 1727 1742 1695 1734 0 +5.08(+0.29%)
Nov 23, 2009 1718 1744 1701 1729 0 +37.28(+2.20%)
Nov 20, 2009 1669 1696 1656 1691 0 -1.30(-0.08%)
Nov 19, 2009 1707 1716 1673 1693 0 -37.48(-2.17%)
Nov 18, 2009 1724 1736 1705 1730 0 -0.72(-0.04%)
Nov 17, 2009 1718 1744 1701 1731 0 +1.15(+0.07%)
Nov 16, 2009 1697 1750 1688 1730 0 +52.29(+3.12%)
Nov 13, 2009 1670 1690 1646 1678 0 +28.20(+1.71%)
Nov 12, 2009 1683 1709 1639 1649 0 -43.85(-2.59%)
Nov 11, 2009 1711 1727 1675 1693 0 +3.63(+0.21%)
Nov 10, 2009 1684 1708 1654 1690 0 -14.36(-0.84%)
Nov 09, 2009 1644 1710 1637 1704 0 +76.88(+4.73%)
Nov 06, 2009 1614 1652 1596 1627 0 -3.96(-0.24%)
Nov 05, 2009 1578 1639 1560 1631 0 +63.41(+4.05%)
Nov 04, 2009 1588 1616 1559 1568 0 -1.69(-0.11%)
Nov 03, 2009 1537 1576 1507 1569 0 +12.34(+0.79%)
Nov 02, 2009 1553 1594 1516 1557 0 +11.27(+0.73%)
Oct 30, 2009 1633 1644 1531 1546 0 -93.50(-5.70%)
Oct 29, 2009 1577 1649 1570 1639 0 +72.69(+4.64%)
Oct 28, 2009 1640 1644 1557 1566 0 -82.54(-5.01%)
Oct 27, 2009 1696 1703 1630 1649 0 -43.16(-2.55%)
Oct 26, 2009 1732 1768 1678 1692 0 -37.11(-2.15%)
Oct 23, 2009 1745 1750 1721 1729 0 -61.11(-3.41%)
Oct 22, 2009 1769 1803 1740 1790 0 +18.88(+1.07%)
Oct 21, 2009 1784 1827 1765 1772 0 -16.69(-0.93%)
Oct 20, 2009 1774 1793 1770 1788 0 -11.28(-0.63%)
Oct 19, 2009 1754 1814 1749 1799 0 +31.10(+1.76%)
Oct 16, 2009 1768 1813 1731 1768 0 +22.37(+1.28%)
Oct 15, 2009 1635 1800 1605 1746 0 +62.29(+3.70%)
Oct 14, 2009 1623 1708 1634 1684 0 +67.11(+4.15%)
Oct 13, 2009 1598 1629 1577 1617 0 +11.24(+0.70%)
Oct 12, 2009 1588 1618 1581 1605 0 +29.22(+1.85%)
Oct 09, 2009 1547 1581 1535 1576 0 +27.33(+1.76%)
Oct 08, 2009 1522 1570 1507 1549 0 +41.18(+2.73%)
Oct 07, 2009 1491 1518 1473 1508 0 +14.93(+1.00%)
Oct 06, 2009 1475 1517 1463 1493 0 +28.57(+1.95%)
Oct 05, 2009 1420 1470 1415 1464 0 +54.07(+3.83%)
Oct 02, 2009 1429 1434 1396 1410 0 -46.59(-3.20%)
Oct 01, 2009 1513 1524 1453 1457 0 -73.05(-4.78%)
Sep 30, 2009 1523 1546 1476 1530 0 +12.53(+0.83%)
Sep 29, 2009 1514 1567 1492 1517 0 -3.19(-0.21%)
Sep 28, 2009 1492 1539 1485 1520 0 +35.09(+2.36%)
Sep 25, 2009 1511 1519 1476 1485 0 -28.97(-1.91%)
Sep 24, 2009 1559 1569 1496 1514 0 -39.30(-2.53%)
Sep 23, 2009 1582 1596 1546 1554 0 -17.98(-1.14%)
Sep 22, 2009 1560 1596 1550 1572 0 +23.86(+1.54%)
Sep 21, 2009 1544 1568 1526 1548 0 -18.98(-1.21%)
Sep 18, 2009 1567 1582 1541 1567 0 +6.50(+0.42%)
Sep 17, 2009 1576 1591 1544 1560 0 -8.87(-0.57%)
Sep 16, 2009 1560 1586 1541 1569 0 +20.91(+1.35%)
Sep 15, 2009 1530 1564 1522 1548 0 +14.80(+0.97%)
Sep 14, 2009 1530 1541 1503 1533 0 -18.63(-1.20%)
Sep 11, 2009 1562 1572 1532 1552 0 -8.96(-0.57%)
Sep 10, 2009 1559 1577 1546 1561 0 +7.30(+0.47%)
Sep 09, 2009 1538 1577 1525 1554 0 +14.91(+0.97%)
Sep 08, 2009 1500 1544 1483 1539 0 +75.33(+5.15%)
Sep 04, 2009 1463 1463 1463 0 +32.20(+2.25%)
Sep 03, 2009 1438 1447 1408 1431 0 +3.59(+0.25%)
Sep 02, 2009 1444 1459 1416 1428 0 -24.89(-1.71%)
Sep 01, 2009 1483 1539 1443 1452 0 -37.95(-2.55%)
Aug 31, 2009 1482 1503 1456 1490 0 +12.98(+0.88%)
Aug 28, 2009 1460 1489 1446 1477 0 +30.49(+2.11%)
Aug 27, 2009 1424 1458 1393 1447 0 +30.09(+2.12%)
Aug 26, 2009 1430 1456 1401 1417 0 -19.49(-1.36%)
Aug 25, 2009 1421 1447 1404 1436 0 +32.18(+2.29%)
Aug 24, 2009 1437 1454 1392 1404 0 -27.31(-1.91%)
Aug 21, 2009 1419 1440 1398 1431 0 +22.09(+1.57%)
Aug 20, 2009 1395 1418 1383 1409 0 +15.97(+1.15%)
Aug 19, 2009 1372 1398 1365 1393 0 -3.09(-0.22%)
Aug 18, 2009 1385 1421 1385 1396 0 +11.66(+0.84%)
Aug 17, 2009 1400 1414 1369 1385 0 -64.20(-4.43%)
Aug 14, 2009 1479 1483 1430 1449 0 -49.15(-3.28%)
Aug 13, 2009 1465 1503 1428 1498 0 +41.81(+2.87%)
Aug 12, 2009 1426 1478 1416 1456 0 +29.97(+2.10%)
Aug 11, 2009 1462 1471 1419 1426 0 -50.75(-3.44%)
Aug 10, 2009 1488 1510 1457 1477 0 -17.53(-1.17%)
Aug 07, 2009 1484 1519 1459 1495 0 +38.08(+2.61%)
Aug 06, 2009 1449 1485 1431 1457 0 +10.35(+0.72%)
Aug 05, 2009 1468 1491 1416 1446 0 -21.32(-1.45%)
Aug 04, 2009 1443 1482 1419 1468 0 +20.21(+1.40%)
Aug 03, 2009 1426 1458 1413 1447 0 +35.53(+2.52%)
Jul 31, 2009 1373 1430 1362 1412 0 +34.01(+2.47%)
Jul 30, 2009 1355 1413 1343 1378 0 +46.15(+3.47%)
Jul 29, 2009 1328 1348 1306 1332 0 -3.42(-0.26%)
Jul 28, 2009 1324 1349 1309 1335 0 +12.30(+0.93%)
Jul 27, 2009 1320 1337 1305 1323 0 +1.13(+0.09%)
Jul 25, 2009 1301 1342 1290 1322 0 +0.00(+0.00%)
Jul 24, 2009 1301 1342 1290 1322 0 -0.62(-0.05%)
Jul 23, 2009 1239 1333 1233 1322 0 +84.91(+6.86%)
Jul 22, 2009 1213 1253 1207 1237 0 +11.00(+0.90%)
Jul 21, 2009 1235 1252 1198 1226 0 +148.28(+13.75%)
Jun 26, 2009 1063 1091 1051 1078 0 +17.45(+1.65%)
Jun 25, 2009 1035 1068 1032 1061 0 +40.97(+4.02%)
Jun 24, 2009 1001 1052 993.80 1020 0 +31.17(+3.15%)
Jun 23, 2009 1010 1017 972.43 988.50 0 -6.00(-0.60%)
Jun 22, 2009 1038 1047 989.98 994.50 0 -54.84(-5.23%)
Jun 19, 2009 1065 1075 1038 1049 0 -1.93(-0.18%)
Jun 18, 2009 1046 1065 1017 1051 0 +2.59(+0.25%)
Jun 17, 2009 1026 1066 1001 1049 0 +15.34(+1.48%)
Jun 16, 2009 1064 1087 1019 1033 0 -26.25(-2.48%)
Jun 15, 2009 1073 1076 1034 1060 0 -35.77(-3.27%)
Jun 12, 2009 1088 1102 1068 1095 0 -5.90(-0.54%)
Jun 11, 2009 1087 1119 1076 1101 0 +2.76(+0.25%)
Jun 10, 2009 1120 1140 1064 1098 0 -8.30(-0.75%)
Jun 09, 2009 1097 1117 1037 1107 0 +1.50(+0.14%)
Jun 08, 2009 1088 1114 1062 1105 0 -16.82(-1.50%)
Jun 05, 2009 1184 1195 1112 1122 0 -68.35(-5.74%)
Jun 04, 2009 1179 1197 1141 1190 0 +22.76(+1.95%)
Jun 03, 2009 1186 1206 1148 1168 0 -40.52(-3.35%)
Jun 02, 2009 1176 1217 1137 1208 0 +31.81(+2.70%)
Jun 01, 2009 1119 1190 1095 1176 0 +90.27(+8.31%)
May 29, 2009 1063 1089 1038 1086 0 +36.23(+3.45%)
May 28, 2009 1076 1086 1023 1050 0 +0.53(+0.05%)
May 27, 2009 1090 1107 1038 1049 0 -33.04(-3.05%)
May 26, 2009 1025 1098 1017 1082 0 +50.11(+4.85%)
May 25, 2009 1055 1061 1009 1032 0 +0.00(+0.00%)
May 22, 2009 1055 1061 1009 1032 0 -19.50(-1.85%)
May 21, 2009 1080 1092 1036 1052 0 -44.49(-4.06%)
May 20, 2009 1140 1171 1088 1096 0 -30.38(-2.70%)
May 19, 2009 1141 1161 1110 1127 0 -10.46(-0.92%)
May 18, 2009 1093 1142 1088 1137 0 +59.66(+5.54%)
May 15, 2009 1066 1114 1056 1077 0 +12.03(+1.13%)
May 14, 2009 1061 1100 1035 1065 0 +1.83(+0.17%)
May 13, 2009 1115 1126 1056 1064 0 -85.02(-7.40%)
May 12, 2009 1201 1219 1125 1149 0 -41.43(-3.48%)
May 11, 2009 1237 1241 1174 1190 0 -67.82(-5.39%)
May 08, 2009 1234 1270 1205 1258 0 +43.95(+3.62%)
May 07, 2009 1305 1314 1199 1214 0 -69.26(-5.40%)
May 06, 2009 1334 1341 1266 1283 0 -17.45(-1.34%)
May 05, 2009 1296 1342 1253 1301 0 -3.73(-0.29%)
May 04, 2009 1282 1308 1247 1304 0 +18.65(+1.45%)
May 01, 2009 1328 1344 1274 1286 0 -49.25(-3.69%)
Apr 30, 2009 1299 1365 1284 1335 0 +68.66(+5.42%)
Apr 29, 2009 1200 1289 1177 1266 0 +81.67(+6.89%)
Apr 28, 2009 1159 1214 1146 1185 0 +5.56(+0.47%)
Apr 27, 2009 1198 1223 1154 1179 0 -44.58(-3.64%)
Apr 24, 2009 1166 1245 1141 1224 0 +73.97(+6.43%)
Apr 23, 2009 1162 1180 1105 1150 0 -7.83(-0.68%)
Apr 22, 2009 1083 1189 1066 1158 0 +59.24(+5.39%)
Apr 21, 2009 1058 1105 1031 1098 0 +41.78(+3.95%)
Apr 20, 2009 1104 1123 1045 1057 0 -86.51(-7.57%)
Apr 17, 2009 1109 1157 1089 1143 0 +35.97(+3.25%)
Apr 16, 2009 1111 1362 1074 1107 0 +67.88(+6.53%)
Apr 15, 2009 1054 1074 1016 1039 0 -25.53(-2.40%)
Apr 14, 2009 1066 1115 1034 1065 0 -14.35(-1.33%)
Apr 13, 2009 1076 1105 1043 1079 0 -10.19(-0.94%)
Apr 10, 2009 1025 1095 999.22 1089 0 +0.00(+0.00%)
Apr 09, 2009 1025 1095 999.22 1089 0 +95.25(+9.58%)
Apr 08, 2009 987.61 1017 965.23 994.00 0 +14.85(+1.52%)
Apr 07, 2009 1025 1030 953.04 979.14 0 -56.65(-5.47%)
Apr 06, 2009 1024 1060 983.75 1036 0 -1.58(-0.15%)
Apr 03, 2009 991.86 1042 969.73 1037 0 +45.28(+4.56%)
Apr 02, 2009 903.55 1033 898.52 992.11 0 +113.02(+12.86%)
Apr 01, 2009 824.57 885.38 817.30 879.09 0 +33.33(+3.94%)
Mar 31, 2009 856.19 869.23 826.30 845.76 0 +3.80(+0.45%)
Mar 30, 2009 867.15 868.83 818.67 841.96 0 -51.17(-5.73%)
Mar 27, 2009 932.35 943.12 886.79 893.13 0 -57.08(-6.01%)
Mar 26, 2009 898.55 972.49 881.69 950.21 0 +69.31(+7.87%)
Mar 25, 2009 865.37 938.28 838.68 880.90 0 +30.30(+3.56%)
Mar 24, 2009 868.97 885.66 835.50 850.60 0 -39.84(-4.47%)
Mar 23, 2009 846.09 892.10 841.93 890.43 0 +98.78(+12.48%)
Mar 20, 2009 829.73 842.00 776.19 791.65 0 -61.21(-7.18%)
Mar 19, 2009 848.99 889.43 812.90 852.86 0 +5.61(+0.66%)
Mar 18, 2009 739.92 864.91 725.23 847.25 0 +101.59(+13.62%)
Mar 17, 2009 723.56 750.93 706.02 745.66 0 +24.56(+3.41%)
Mar 16, 2009 722.84 765.72 708.60 721.11 0 +15.12(+2.14%)
Mar 13, 2009 708.50 748.69 675.78 705.98 0 +7.74(+1.11%)
Mar 12, 2009 652.42 703.48 631.72 698.25 0 +46.33(+7.11%)
Mar 11, 2009 654.51 679.62 634.28 651.92 0 +5.39(+0.83%)
Mar 10, 2009 561.94 653.75 556.05 646.53 0 +100.76(+18.46%)
Mar 09, 2009 548.53 569.32 532.69 545.77 0 -6.23(-1.13%)
Mar 06, 2009 582.22 599.03 532.37 552.00 0 -2.79(-0.50%)
Mar 05, 2009 582.10 594.02 544.38 554.80 0 -39.49(-6.64%)
Mar 04, 2009 622.31 632.72 571.71 594.28 0 -8.80(-1.46%)
Mar 03, 2009 601.26 627.47 585.80 603.08 0 +13.31(+2.26%)
Mar 02, 2009 637.76 645.27 582.63 589.77 0 -61.53(-9.45%)
Feb 27, 2009 648.00 668.22 637.05 651.30 0 -6.48(-0.99%)
Feb 26, 2009 663.09 692.59 647.63 657.78 0 +3.87(+0.59%)
Feb 25, 2009 675.11 679.12 635.77 653.91 0 -23.14(-3.42%)
Feb 24, 2009 669.38 687.38 636.63 677.05 0 +17.37(+2.63%)
Feb 23, 2009 708.56 711.03 652.27 659.68 0 -30.07(-4.36%)
Feb 20, 2009 672.13 703.43 652.47 689.76 0 +2.90(+0.42%)
Feb 19, 2009 730.77 740.80 676.40 686.86 0 -22.66(-3.19%)
Feb 18, 2009 750.66 762.95 695.39 709.52 0 -30.71(-4.15%)
Feb 17, 2009 746.99 763.22 721.20 740.23 0 -27.62(-3.60%)
Feb 16, 2009 766.08 791.03 759.37 767.85 0 +0.00(+0.00%)
Feb 13, 2009 766.08 791.03 759.37 767.85 0 -1.21(-0.16%)
Feb 12, 2009 801.35 806.68 735.32 769.05 0 -46.63(-5.72%)
Feb 11, 2009 802.25 838.52 786.84 815.69 0 +20.52(+2.58%)
Feb 10, 2009 848.75 869.91 772.88 795.16 0 -58.04(-6.80%)
Feb 09, 2009 846.50 874.68 828.79 853.21 0 -3.41(-0.40%)
Feb 06, 2009 789.59 865.50 787.48 856.62 0 +68.19(+8.65%)
Feb 05, 2009 771.59 805.71 753.25 788.42 0 +17.55(+2.28%)
Feb 04, 2009 804.36 818.82 764.62 770.87 0 -51.01(-6.21%)
Feb 03, 2009 750.85 861.29 737.58 821.88 0 +78.30(+10.53%)
Feb 02, 2009 758.65 769.86 725.03 743.58 0 -17.00(-2.24%)
Jan 30, 2009 798.29 802.22 754.18 760.58 0 -37.44(-4.69%)
Jan 29, 2009 800.85 818.99 765.69 798.02 0 -18.02(-2.21%)
Jan 28, 2009 799.00 834.17 785.09 816.05 0 +38.05(+4.89%)
Jan 27, 2009 773.06 796.90 752.53 778.00 0 +23.49(+3.11%)
Jan 26, 2009 768.76 800.56 719.42 754.51 0 +5.23(+0.70%)
Jan 23, 2009 728.40 784.35 676.57 749.28 0 -39.77(-5.04%)
Jan 22, 2009 830.03 841.29 767.01 789.05 0 -61.75(-7.26%)
Jan 21, 2009 818.83 855.33 775.48 850.80 0 +74.34(+9.57%)
Jan 20, 2009 848.91 861.10 764.90 776.46 0 -77.93(-9.12%)
Jan 19, 2009 882.40 890.42 811.22 854.39 0 +0.00(+0.00%)
Jan 16, 2009 882.40 890.42 811.22 854.39 0 -12.44(-1.43%)
Jan 15, 2009 846.39 886.56 803.03 866.83 0 +18.29(+2.16%)
Jan 14, 2009 872.03 876.73 818.96 848.54 0 -35.16(-3.98%)
Jan 13, 2009 898.90 916.53 863.32 883.70 0 -14.74(-1.64%)
Jan 12, 2009 946.00 964.25 889.01 898.44 0 -91.42(-9.24%)
Jan 09, 2009 1046 1063 972.07 989.85 0 -76.53(-7.18%)
Jan 08, 2009 1053 1079 1028 1066 0 +0.89(+0.08%)
Jan 07, 2009 1151 1159 1051 1065 0 -111.84(-9.50%)
Jan 06, 2009 1151 1192 1118 1177 0 +51.37(+4.56%)
Jan 05, 2009 1105 1142 1063 1126 0 +32.00(+2.93%)
Jan 02, 2009 1040 1107 1024 1094 0 +67.40(+6.57%)
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.