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 30, 2011 2173 2192 2159 2166 0 -8.55(-0.39%)
Dec 29, 2011 2149 2184 2139 2175 0 +37.88(+1.77%)
Dec 28, 2011 2165 2174 2130 2137 0 -26.50(-1.22%)
Dec 27, 2011 2171 2182 2143 2164 0 -16.45(-0.75%)
Dec 23, 2011 2180 2180 2180 0 +72.98(+3.46%)
Dec 21, 2011 2092 2112 2065 2107 0 +15.17(+0.73%)
Dec 20, 2011 2063 2102 2053 2092 0 +64.26(+3.17%)
Dec 19, 2011 2082 2103 2019 2028 0 -36.95(-1.79%)
Dec 16, 2011 2111 2131 2052 2065 0 -28.61(-1.37%)
Dec 15, 2011 2081 2119 2057 2093 0 +36.09(+1.75%)
Dec 14, 2011 2073 2092 2035 2057 0 -27.58(-1.32%)
Dec 13, 2011 2180 2196 2073 2085 0 -79.74(-3.68%)
Dec 12, 2011 2132 2172 2108 2164 0 -3.67(-0.17%)
Dec 09, 2011 2112 2194 2104 2168 0 +66.85(+3.18%)
Dec 08, 2011 2135 2161 2094 2101 0 -57.91(-2.68%)
Dec 07, 2011 2158 2184 2126 2159 0 -3.72(-0.17%)
Dec 06, 2011 2185 2190 2140 2163 0 -24.06(-1.10%)
Dec 05, 2011 2190 2223 2166 2187 0 +37.27(+1.73%)
Dec 02, 2011 2139 2182 2133 2150 0 +30.61(+1.44%)
Dec 01, 2011 2099 2149 2086 2119 0 +16.26(+0.77%)
Nov 30, 2011 2097 2130 2051 2103 0 +91.02(+4.52%)
Nov 29, 2011 2033 2057 1994 2012 0 -30.15(-1.48%)
Nov 28, 2011 2052 2084 2020 2042 0 +56.25(+2.83%)
Nov 25, 2011 1979 2016 1967 1986 0 +0.04(+0.00%)
Nov 24, 2011 2010 2023 1979 1986 0 -0.23(-0.01%)
Nov 23, 2011 2010 2024 1979 1986 0 -45.41(-2.24%)
Nov 22, 2011 2048 2067 2014 2031 0 -21.25(-1.04%)
Nov 21, 2011 2058 2076 2007 2053 0 -52.26(-2.48%)
Nov 18, 2011 2127 2133 2072 2105 0 -4.05(-0.19%)
Nov 17, 2011 2196 2217 2097 2109 0 -97.91(-4.44%)
Nov 16, 2011 2248 2286 2202 2207 0 -72.47(-3.18%)
Nov 15, 2011 2217 2292 2210 2279 0 +51.56(+2.31%)
Nov 14, 2011 2238 2264 2215 2228 0 -17.80(-0.79%)
Nov 11, 2011 2185 2256 2176 2245 0 +89.22(+4.14%)
Nov 10, 2011 2201 2217 2138 2156 0 -5.52(-0.26%)
Nov 09, 2011 2200 2214 2147 2162 0 -101.19(-4.47%)
Nov 08, 2011 2264 2280 2221 2263 0 +14.03(+0.62%)
Nov 07, 2011 2240 2268 2204 2249 0 +3.91(+0.17%)
Nov 04, 2011 2236 2259 2204 2245 0 -23.27(-1.03%)
Nov 03, 2011 2252 2279 2197 2268 0 +51.84(+2.34%)
Nov 02, 2011 2213 2242 2179 2216 0 +49.04(+2.26%)
Nov 01, 2011 2158 2211 2118 2167 0 -67.56(-3.02%)
Oct 31, 2011 2245 2295 2202 2235 0 -42.63(-1.87%)
Oct 28, 2011 2294 2339 2259 2278 0 -20.90(-0.91%)
Oct 27, 2011 2269 2335 2256 2299 0 +97.55(+4.43%)
Oct 26, 2011 2177 2223 2123 2201 0 +52.02(+2.42%)
Oct 25, 2011 2186 2196 2138 2149 0 -59.67(-2.70%)
Oct 24, 2011 2132 2214 2122 2209 0 +92.72(+4.38%)
Oct 21, 2011 2048 2130 2040 2116 0 +96.72(+4.79%)
Oct 20, 2011 1987 2029 1946 2019 0 +34.16(+1.72%)
Oct 19, 2011 1983 2016 1957 1985 0 +1.58(+0.08%)
Oct 18, 2011 1985 2026 1921 1983 0 -122.57(-5.82%)
Oct 17, 2011 2140 2153 2093 2106 0 -39.77(-1.85%)
Oct 14, 2011 2121 2157 2089 2146 0 +59.60(+2.86%)
Oct 13, 2011 2078 2116 2049 2086 0 -3.33(-0.16%)
Oct 12, 2011 2058 2115 2048 2090 0 +52.20(+2.56%)
Oct 11, 2011 1995 2054 1970 2037 0 +29.77(+1.48%)
Oct 10, 2011 1975 2014 1963 2008 0 +74.16(+3.84%)
Oct 07, 2011 1994 2011 1903 1933 0 -55.00(-2.77%)
Oct 06, 2011 1971 1998 1952 1988 0 +39.30(+2.02%)
Oct 05, 2011 1919 1964 1884 1949 0 +31.87(+1.66%)
Oct 04, 2011 1824 1924 1770 1917 0 +61.35(+3.31%)
Oct 03, 2011 1881 1961 1852 1856 0 -33.18(-1.76%)
Sep 30, 2011 1948 1971 1884 1889 0 -93.67(-4.72%)
Sep 29, 2011 1999 2020 1900 1983 0 +41.91(+2.16%)
Sep 28, 2011 1981 2023 1935 1941 0 -43.95(-2.21%)
Sep 27, 2011 1973 2035 1956 1985 0 +56.81(+2.95%)
Sep 26, 2011 1888 1944 1833 1928 0 +59.12(+3.16%)
Sep 23, 2011 1850 1880 1820 1869 0 +11.51(+0.62%)
Sep 22, 2011 1854 1909 1818 1857 0 -68.76(-3.57%)
Sep 21, 2011 1998 2025 1922 1926 0 -75.51(-3.77%)
Sep 20, 2011 2050 2074 1995 2002 0 -41.88(-2.05%)
Sep 19, 2011 2026 2062 2001 2043 0 -28.34(-1.37%)
Sep 16, 2011 2079 2103 2038 2072 0 -0.31(-0.01%)
Sep 15, 2011 2051 2085 2017 2072 0 +47.89(+2.37%)
Sep 14, 2011 1999 2054 1947 2024 0 +33.90(+1.70%)
Sep 13, 2011 1945 2008 1929 1990 0 -235.08(-10.56%)
Sep 12, 2011 2166 2227 2145 2225 0 +17.84(+0.81%)
Sep 09, 2011 2264 2286 2176 2208 0 -88.88(-3.87%)
Sep 08, 2011 2307 2340 2270 2296 0 -29.73(-1.28%)
Sep 07, 2011 2264 2336 2250 2326 0 +108.05(+4.87%)
Sep 06, 2011 2174 2231 2108 2218 0 -42.42(-1.88%)
Sep 02, 2011 2261 2261 2261 0 -96.76(-4.10%)
Sep 01, 2011 2427 2448 2350 2357 0 -74.05(-3.05%)
Aug 31, 2011 2416 2478 2387 2431 0 +34.78(+1.45%)
Aug 30, 2011 2351 2423 2329 2397 0 +31.34(+1.33%)
Aug 29, 2011 2274 2372 2269 2365 0 +129.06(+5.77%)
Aug 26, 2011 2145 2257 2114 2236 0 +69.91(+3.23%)
Aug 25, 2011 2240 2261 2151 2166 0 -56.78(-2.55%)
Aug 24, 2011 2161 2232 2135 2223 0 +49.21(+2.26%)
Aug 23, 2011 2052 2185 2026 2174 0 +133.62(+6.55%)
Aug 22, 2011 2097 2124 2004 2040 0 +5.46(+0.27%)
Aug 19, 2011 2073 2145 2022 2035 0 -76.74(-3.63%)
Aug 18, 2011 2225 2236 2082 2111 0 -182.18(-7.94%)
Aug 17, 2011 2329 2346 2263 2294 0 -25.40(-1.10%)
Aug 16, 2011 2329 2362 2286 2319 0 -22.61(-0.97%)
Aug 15, 2011 2324 2370 2294 2342 0 +41.67(+1.81%)
Aug 12, 2011 2290 2332 2265 2300 0 +36.24(+1.60%)
Aug 11, 2011 2165 2298 2141 2264 0 +109.38(+5.08%)
Aug 10, 2011 2204 2250 2145 2154 0 -104.17(-4.61%)
Aug 09, 2011 2261 2276 2104 2259 0 +111.92(+5.21%)
Aug 08, 2011 2261 2307 2114 2147 0 -224.80(-9.48%)
Aug 05, 2011 2438 2457 2299 2371 0 -16.48(-0.69%)
Aug 04, 2011 2514 2525 2383 2388 0 -173.54(-6.78%)
Aug 03, 2011 2534 2574 2447 2561 0 +9.26(+0.36%)
Aug 02, 2011 2626 2658 2549 2552 0 -101.85(-3.84%)
Aug 01, 2011 2725 2738 2616 2654 0 -36.84(-1.37%)
Jul 29, 2011 2657 2709 2624 2691 0 -1.71(-0.06%)
Jul 28, 2011 2718 2749 2679 2693 0 -18.37(-0.68%)
Jul 27, 2011 2774 2791 2689 2711 0 -82.46(-2.95%)
Jul 26, 2011 2802 2820 2779 2793 0 -15.26(-0.54%)
Jul 25, 2011 2786 2833 2775 2809 0 -22.92(-0.81%)
Jul 22, 2011 2820 2854 2810 2832 0 +24.57(+0.88%)
Jul 21, 2011 2777 2831 2760 2807 0 +47.76(+1.73%)
Jul 20, 2011 2780 2794 2733 2759 0 -14.38(-0.52%)
Jul 19, 2011 2768 2865 2724 2774 0 +177.55(+6.84%)
Jul 18, 2011 2617 2630 2557 2596 0 -33.34(-1.27%)
Jul 15, 2011 2637 2653 2605 2629 0 +3.26(+0.12%)
Jul 14, 2011 2663 2683 2601 2626 0 -31.35(-1.18%)
Jul 13, 2011 2657 2700 2640 2658 0 +20.40(+0.77%)
Jul 12, 2011 2622 2656 2606 2637 0 -0.53(-0.02%)
Jul 11, 2011 2687 2713 2618 2638 0 -81.84(-3.01%)
Jul 08, 2011 2700 2737 2667 2720 0 -24.22(-0.88%)
Jul 07, 2011 2731 2790 2722 2744 0 +40.97(+1.52%)
Jul 06, 2011 2693 2727 2666 2703 0 +1.56(+0.06%)
Jul 05, 2011 2667 2713 2646 2701 0 +39.76(+1.49%)
Jul 04, 2011 2603 2671 2591 2661 0 +0.03(+0.00%)
Jul 01, 2011 2603 2671 2591 2661 0 +63.81(+2.46%)
Jun 30, 2011 2549 2621 2532 2598 0 +61.84(+2.44%)
Jun 29, 2011 2534 2566 2516 2536 0 +16.50(+0.65%)
Jun 28, 2011 2484 2525 2471 2519 0 +45.11(+1.82%)
Jun 27, 2011 2464 2488 2429 2474 0 +18.25(+0.74%)
Jun 24, 2011 2466 2484 2428 2456 0 -8.09(-0.33%)
Jun 23, 2011 2384 2467 2369 2464 0 +44.69(+1.85%)
Jun 22, 2011 2441 2471 2416 2419 0 -30.97(-1.26%)
Jun 21, 2011 2411 2476 2400 2450 0 +61.81(+2.59%)
Jun 20, 2011 2367 2393 2363 2388 0 +42.37(+1.81%)
Jun 17, 2011 2345 2377 2323 2346 0 +26.20(+1.13%)
Jun 16, 2011 2319 2361 2289 2320 0 -9.48(-0.41%)
Jun 15, 2011 2335 2372 2312 2329 0 -34.13(-1.44%)
Jun 14, 2011 2314 2385 2297 2364 0 +85.42(+3.75%)
Jun 13, 2011 2317 2326 2264 2278 0 -33.05(-1.43%)
Jun 10, 2011 2367 2371 2301 2311 0 -68.67(-2.89%)
Jun 09, 2011 2364 2400 2339 2380 0 +24.63(+1.05%)
Jun 08, 2011 2380 2396 2341 2355 0 -31.93(-1.34%)
Jun 07, 2011 2422 2436 2384 2387 0 -22.08(-0.92%)
Jun 06, 2011 2406 2476 2393 2409 0 +39.90(+1.68%)
Jun 03, 2011 2376 2418 2359 2369 0 -17.49(-0.73%)
May 24, 2011 2402 2415 2370 2387 0 -8.83(-0.37%)
May 23, 2011 2396 2422 2374 2396 0 -27.78(-1.15%)
May 20, 2011 2458 2466 2405 2423 0 -40.08(-1.63%)
May 19, 2011 2471 2485 2438 2463 0 +10.01(+0.41%)
May 18, 2011 2422 2465 2409 2453 0 +31.53(+1.30%)
May 17, 2011 2425 2456 2402 2422 0 -15.99(-0.66%)
May 16, 2011 2475 2487 2426 2438 0 -49.54(-1.99%)
May 13, 2011 2510 2525 2464 2487 0 -20.07(-0.80%)
May 12, 2011 2463 2524 2449 2508 0 +37.97(+1.54%)
May 11, 2011 2505 2510 2456 2470 0 -36.80(-1.47%)
May 10, 2011 2458 2519 2438 2506 0 +52.16(+2.13%)
May 09, 2011 2450 2483 2435 2454 0 +1.69(+0.07%)
May 06, 2011 2458 2504 2428 2452 0 +25.31(+1.04%)
May 05, 2011 2402 2465 2381 2427 0 +11.12(+0.46%)
May 04, 2011 2439 2456 2397 2416 0 -22.29(-0.91%)
May 03, 2011 2463 2483 2420 2438 0 -34.05(-1.38%)
May 02, 2011 2474 2477 2467 2472 0 +7.05(+0.29%)
Apr 29, 2011 2470 2485 2449 2465 0 +0.33(+0.01%)
Apr 28, 2011 2488 2494 2448 2465 0 -28.72(-1.15%)
Apr 27, 2011 2493 2506 2469 2494 0 +7.72(+0.31%)
Apr 26, 2011 2481 2510 2461 2486 0 +7.74(+0.31%)
Apr 25, 2011 2497 2510 2459 2478 0 -27.89(-1.11%)
Apr 21, 2011 2511 2526 2458 2506 0 -6.30(-0.25%)
Apr 20, 2011 2494 2568 2464 2512 0 +125.60(+5.26%)
Apr 19, 2011 2436 2462 2370 2387 0 -76.57(-3.11%)
Apr 18, 2011 2468 2491 2419 2463 0 -37.42(-1.50%)
Apr 15, 2011 2516 2531 2457 2501 0 +9.42(+0.38%)
Apr 14, 2011 2486 2548 2458 2491 0 +12.30(+0.50%)
Apr 13, 2011 2471 2511 2449 2479 0 +27.71(+1.13%)
Apr 12, 2011 2455 2506 2431 2451 0 -19.91(-0.81%)
Apr 11, 2011 2490 2510 2456 2471 0 -23.73(-0.95%)
Apr 08, 2011 2522 2547 2462 2495 0 -16.74(-0.67%)
Apr 07, 2011 2523 2547 2492 2512 0 -10.99(-0.44%)
Apr 06, 2011 2574 2579 2508 2523 0 -56.37(-2.19%)
Apr 05, 2011 2573 2600 2562 2579 0 +1.40(+0.05%)
Apr 04, 2011 2588 2606 2561 2578 0 -6.96(-0.27%)
Apr 01, 2011 2605 2634 2566 2585 0 -6.33(-0.24%)
Mar 31, 2011 2573 2599 2552 2591 0 +9.50(+0.37%)
Mar 30, 2011 2548 2590 2539 2582 0 +49.05(+1.94%)
Mar 29, 2011 2483 2540 2469 2533 0 +44.39(+1.78%)
Mar 28, 2011 2508 2527 2481 2488 0 -19.23(-0.77%)
Mar 25, 2011 2474 2541 2457 2507 0 +43.77(+1.78%)
Mar 24, 2011 2468 2485 2440 2464 0 +4.72(+0.19%)
Mar 23, 2011 2438 2470 2400 2459 0 +14.97(+0.61%)
Mar 22, 2011 2509 2513 2437 2444 0 -63.02(-2.51%)
Mar 21, 2011 2510 2525 2498 2507 0 +60.62(+2.48%)
Mar 18, 2011 2469 2490 2429 2446 0 +5.83(+0.24%)
Mar 17, 2011 2482 2501 2422 2440 0 +2.71(+0.11%)
Mar 16, 2011 2458 2486 2410 2438 0 -29.63(-1.20%)
Mar 15, 2011 2430 2483 2425 2467 0 -1.50(-0.06%)
Mar 14, 2011 2444 2483 2422 2469 0 -5.57(-0.23%)
Mar 11, 2011 2411 2488 2392 2474 0 +30.95(+1.27%)
Mar 10, 2011 2452 2479 2427 2444 0 -47.48(-1.91%)
Mar 09, 2011 2501 2533 2473 2491 0 -16.50(-0.66%)
Mar 08, 2011 2477 2526 2454 2507 0 +45.47(+1.85%)
Mar 07, 2011 2434 2514 2417 2462 0 +34.16(+1.41%)
Mar 04, 2011 2449 2461 2392 2428 0 -20.69(-0.84%)
Mar 03, 2011 2430 2470 2425 2449 0 +44.98(+1.87%)
Mar 02, 2011 2366 2412 2355 2404 0 +28.95(+1.22%)
Mar 01, 2011 2462 2469 2367 2375 0 -76.42(-3.12%)
Feb 28, 2011 2461 2488 2432 2451 0 +2.32(+0.09%)
Feb 25, 2011 2430 2456 2406 2449 0 +28.64(+1.18%)
Feb 24, 2011 2424 2440 2376 2420 0 -1.97(-0.08%)
Feb 23, 2011 2451 2472 2384 2422 0 -30.78(-1.25%)
Feb 22, 2011 2508 2526 2423 2453 0 -102.67(-4.02%)
Feb 18, 2011 2556 2556 2556 0 -12.24(-0.48%)
Feb 17, 2011 2556 2584 2548 2568 0 -2.96(-0.12%)
Feb 16, 2011 2583 2604 2561 2571 0 -0.06(-0.00%)
Feb 15, 2011 2576 2587 2558 2571 0 -13.30(-0.51%)
Feb 14, 2011 2596 2605 2568 2584 0 -21.92(-0.84%)
Feb 11, 2011 2538 2610 2537 2606 0 +52.50(+2.06%)
Feb 10, 2011 2511 2567 2502 2553 0 +24.53(+0.97%)
Feb 09, 2011 2519 2543 2497 2529 0 +3.17(+0.13%)
Feb 08, 2011 2531 2538 2498 2526 0 -2.08(-0.08%)
Feb 07, 2011 2511 2540 2502 2528 0 +17.24(+0.69%)
Feb 04, 2011 2484 2521 2470 2511 0 +27.43(+1.10%)
Feb 03, 2011 2493 2523 2457 2483 0 +3.29(+0.13%)
Feb 02, 2011 2493 2508 2459 2480 0 -25.57(-1.02%)
Feb 01, 2011 2481 2523 2466 2505 0 +44.10(+1.79%)
Jan 31, 2011 2431 2482 2421 2461 0 +28.04(+1.15%)
Jan 28, 2011 2484 2501 2414 2433 0 -54.28(-2.18%)
Jan 27, 2011 2458 2509 2425 2488 0 +34.53(+1.41%)
Jan 26, 2011 2429 2481 2419 2453 0 +14.45(+0.59%)
Jan 25, 2011 2353 2461 2328 2439 0 +114.72(+4.94%)
Jan 24, 2011 2336 2365 2295 2324 0 +34.67(+1.51%)
Jan 21, 2011 2303 2318 2278 2289 0 +8.75(+0.38%)
Jan 20, 2011 2278 2313 2269 2280 0 -4.02(-0.18%)
Jan 19, 2011 2323 2341 2274 2285 0 -46.49(-1.99%)
Jan 18, 2011 2330 2349 2300 2331 0 +2.93(+0.13%)
Jan 17, 2011 2307 2339 2298 2328 0 -0.11(-0.00%)
Jan 14, 2011 2307 2339 2298 2328 0 +12.14(+0.52%)
Jan 13, 2011 2321 2328 2294 2316 0 -3.57(-0.15%)
Jan 12, 2011 2303 2343 2268 2320 0 +41.16(+1.81%)
Jan 11, 2011 2282 2307 2256 2278 0 +7.13(+0.31%)
Jan 10, 2011 2259 2287 2238 2271 0 +1.21(+0.05%)
Jan 07, 2011 2271 2315 2241 2270 0 -0.03(-0.00%)
Jan 06, 2011 2296 2312 2258 2270 0 -3.55(-0.16%)
Jan 05, 2011 2216 2303 2213 2274 0 +47.19(+2.12%)
Jan 04, 2011 2256 2272 2204 2226 0 -28.60(-1.27%)
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.