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 (%)
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%)
Dec 04, 2012 2788 2831 2780 2812 0 -58.56(-2.04%)
Nov 30, 2012 2873 2899 2846 2871 0 -20.03(-0.69%)
Nov 29, 2012 2897 2935 2870 2891 0 -4.45(-0.15%)
Nov 28, 2012 2846 2904 2836 2896 0 +18.68(+0.65%)
Nov 27, 2012 2884 2943 2853 2877 0 -56.33(-1.92%)
Nov 26, 2012 2918 2953 2887 2933 0 -7.68(-0.26%)
Nov 24, 2012 2909 2954 2915 2941 0 +0.00(+0.00%)
Nov 23, 2012 2909 2954 2915 2941 0 +35.85(+1.23%)
Nov 21, 2012 2905 2905 2905 0 +6.22(+0.21%)
Nov 20, 2012 2872 2928 2869 2899 0 +8.15(+0.28%)
Nov 19, 2012 2826 2909 2821 2891 0 +84.02(+2.99%)
Nov 16, 2012 2810 2838 2730 2807 0 -16.43(-0.58%)
Nov 15, 2012 2785 2861 2778 2823 0 +26.15(+0.93%)
Nov 14, 2012 2818 2870 2782 2797 0 -14.33(-0.51%)
Nov 13, 2012 2800 2851 2795 2811 0 -20.41(-0.72%)
Nov 12, 2012 2842 2865 2800 2832 0 +3.67(+0.13%)
Nov 09, 2012 2819 2860 2801 2828 0 +1.94(+0.07%)
Nov 08, 2012 2893 2920 2819 2826 0 -87.63(-3.01%)
Nov 07, 2012 2935 2968 2876 2914 0 -65.00(-2.18%)
Nov 06, 2012 2933 3004 2912 2979 0 +66.98(+2.30%)
Nov 05, 2012 2882 2926 2886 2912 0 +8.18(+0.28%)
Nov 02, 2012 2935 2968 2898 2903 0 -25.33(-0.86%)
Nov 01, 2012 2844 2946 2846 2929 0 +72.34(+2.53%)
Oct 31, 2012 2823 2865 2820 2856 0 +34.54(+1.22%)
Oct 26, 2012 2822 2822 2822 0 -14.56(-0.51%)
Oct 25, 2012 2841 2877 2795 2836 0 +6.04(+0.21%)
Oct 24, 2012 2868 2895 2804 2830 0 -33.18(-1.16%)
Oct 23, 2012 2723 2887 2716 2864 0 +61.43(+2.19%)
Oct 19, 2012 2832 2849 2780 2802 0 -29.56(-1.04%)
Oct 18, 2012 2811 2855 2737 2832 0 +46.02(+1.65%)
Oct 17, 2012 2738 2805 2735 2786 0 +43.25(+1.58%)
Oct 16, 2012 2684 2747 2686 2742 0 +62.01(+2.31%)
Oct 15, 2012 2655 2687 2637 2680 0 +42.19(+1.60%)
Oct 12, 2012 2644 2669 2624 2638 0 -7.56(-0.29%)
Oct 11, 2012 2657 2699 2633 2646 0 +7.73(+0.29%)
Oct 10, 2012 2642 2663 2625 2638 0 -10.47(-0.40%)
Oct 09, 2012 2672 2699 2632 2649 0 -33.57(-1.25%)
Oct 08, 2012 2711 2752 2672 2682 0 +2.93(+0.11%)
Oct 06, 2012 2704 2723 2667 2679 0 +0.00(+0.00%)
Oct 05, 2012 2696 2723 2667 2679 0 -7.05(-0.26%)
Oct 04, 2012 2646 2702 2628 2686 0 +63.05(+2.40%)
Oct 03, 2012 2635 2670 2593 2623 0 -27.02(-1.02%)
Oct 02, 2012 2666 2679 2628 2650 0 -16.88(-0.63%)
Oct 01, 2012 2678 2704 2648 2667 0 -0.46(-0.02%)
Sep 28, 2012 2646 2686 2641 2668 0 -7.44(-0.28%)
Sep 27, 2012 2650 2689 2618 2675 0 +56.92(+2.17%)
Sep 26, 2012 2637 2655 2599 2618 0 -27.98(-1.06%)
Sep 25, 2012 2699 2724 2644 2646 0 -53.94(-2.00%)
Sep 24, 2012 2704 2736 2671 2700 0 -27.73(-1.02%)
Sep 21, 2012 2743 2761 2698 2728 0 -1.72(-0.06%)
Sep 20, 2012 2768 2790 2718 2729 0 -55.06(-1.98%)
Sep 19, 2012 2754 2805 2732 2785 0 +14.65(+0.53%)
Sep 18, 2012 2816 2834 2739 2770 0 -66.64(-2.35%)
Sep 17, 2012 2831 2851 2813 2837 0 -9.43(-0.33%)
Sep 14, 2012 2811 2871 2806 2846 0 +37.38(+1.33%)
Sep 13, 2012 2766 2823 2731 2809 0 +31.70(+1.14%)
Sep 12, 2012 2754 2788 2745 2777 0 +25.35(+0.92%)
Sep 11, 2012 2723 2785 2711 2752 0 +32.81(+1.21%)
Sep 10, 2012 2654 2747 2656 2719 0 +52.08(+1.95%)
Sep 07, 2012 2653 2688 2641 2667 0 +19.10(+0.72%)
Sep 06, 2012 2561 2661 2562 2648 0 +102.86(+4.04%)
Sep 05, 2012 2554 2570 2526 2545 0 -18.30(-0.71%)
Sep 04, 2012 2557 2580 2518 2563 0 +4.96(+0.19%)
Aug 31, 2012 2558 2558 2558 0 -8.70(-0.34%)
Aug 30, 2012 2589 2603 2555 2567 0 -41.90(-1.61%)
Aug 29, 2012 2607 2631 2589 2609 0 +17.70(+0.68%)
Aug 27, 2012 2567 2622 2560 2591 0 +25.49(+0.99%)
Aug 24, 2012 2561 2583 2544 2565 0 +0.54(+0.02%)
Aug 23, 2012 2597 2606 2550 2565 0 -41.98(-1.61%)
Aug 22, 2012 2599 2625 2581 2607 0 -2.32(-0.09%)
Aug 21, 2012 2610 2643 2589 2609 0 +7.46(+0.29%)
Aug 20, 2012 2599 2622 2568 2602 0 +3.90(+0.15%)
Aug 17, 2012 2586 2618 2572 2598 0 +16.94(+0.66%)
Aug 16, 2012 2529 2590 2517 2581 0 +51.39(+2.03%)
Aug 15, 2012 2506 2541 2498 2529 0 +20.52(+0.82%)
Aug 14, 2012 2538 2553 2499 2509 0 -21.36(-0.84%)
Aug 13, 2012 2528 2543 2505 2530 0 -8.69(-0.34%)
Aug 11, 2012 2528 2545 2508 2539 0 +0.00(+0.00%)
Aug 10, 2012 2528 2545 2508 2539 0 -10.71(-0.42%)
Aug 09, 2012 2552 2574 2530 2550 0 -9.09(-0.36%)
Aug 08, 2012 2566 2585 2534 2559 0 -21.59(-0.84%)
Aug 07, 2012 2545 2599 2541 2580 0 +49.66(+1.96%)
Aug 06, 2012 2557 2577 2525 2531 0 -26.89(-1.05%)
Aug 03, 2012 2537 2600 2514 2558 0 +82.31(+3.33%)
Aug 02, 2012 2455 2522 2435 2475 0 -6.97(-0.28%)
Aug 01, 2012 2585 2590 2353 2482 0 -91.73(-3.56%)
Jul 31, 2012 2617 2634 2564 2574 0 -49.83(-1.90%)
Jul 30, 2012 2652 2683 2612 2624 0 -24.55(-0.93%)
Jul 27, 2012 2585 2664 2579 2648 0 +85.27(+3.33%)
Jul 26, 2012 2527 2584 2500 2563 0 +88.85(+3.59%)
Jul 25, 2012 2499 2514 2450 2474 0 -10.96(-0.44%)
Jul 24, 2012 2556 2572 2453 2485 0 -43.98(-1.74%)
Jul 23, 2012 2527 2557 2497 2529 0 -56.01(-2.17%)
Jul 20, 2012 2600 2612 2567 2585 0 -37.42(-1.43%)
Jul 19, 2012 2597 2645 2586 2623 0 +37.25(+1.44%)
Jul 18, 2012 2564 2616 2541 2585 0 +4.55(+0.18%)
Jul 17, 2012 2581 2608 2555 2581 0 +11.16(+0.43%)
Jul 16, 2012 2565 2587 2530 2570 0 +3.36(+0.13%)
Jul 14, 2012 2527 2583 2505 2566 0 +0.00(+0.00%)
Jul 13, 2012 2527 2583 2505 2566 0 +44.11(+1.75%)
Jul 12, 2012 2551 2559 2487 2522 0 -51.27(-1.99%)
Jul 11, 2012 2653 2656 2551 2574 0 -92.22(-3.46%)
Jul 10, 2012 2638 2698 2622 2666 0 +50.37(+1.93%)
Jul 09, 2012 2625 2644 2592 2615 0 -21.13(-0.80%)
Jul 06, 2012 2634 2662 2594 2636 0 -30.83(-1.16%)
Jul 05, 2012 2637 2693 2626 2667 0 +14.02(+0.53%)
Jul 04, 2012 2604 2659 2600 2653 0 +0.07(+0.00%)
Jul 03, 2012 2604 2660 2600 2653 0 +44.42(+1.70%)
Jul 02, 2012 2593 2649 2574 2609 0 +11.56(+0.45%)
Jun 30, 2012 2590 2613 2554 2597 0 -2.20(-0.08%)
Jun 29, 2012 2590 2613 2554 2599 0 +67.28(+2.66%)
Jun 28, 2012 2515 2551 2477 2532 0 -2.51(-0.10%)
Jun 27, 2012 2580 2585 2515 2535 0 -40.76(-1.58%)
Jun 26, 2012 2622 2657 2535 2575 0 -60.86(-2.31%)
Jun 25, 2012 2670 2675 2619 2636 0 -66.70(-2.47%)
Jun 22, 2012 2706 2723 2658 2703 0 +19.00(+0.71%)
Jun 21, 2012 2766 2787 2668 2684 0 -71.93(-2.61%)
Jun 20, 2012 2754 2774 2714 2756 0 +3.89(+0.14%)
Jun 19, 2012 2725 2784 2719 2752 0 +43.33(+1.60%)
Jun 18, 2012 2667 2721 2643 2709 0 +20.36(+0.76%)
Jun 15, 2012 2702 2724 2647 2688 0 -13.98(-0.52%)
Jun 14, 2012 2655 2722 2628 2702 0 +57.05(+2.16%)
Jun 13, 2012 2724 2733 2633 2645 0 -91.03(-3.33%)
Jun 12, 2012 2685 2751 2650 2736 0 +66.57(+2.49%)
Jun 11, 2012 2788 2798 2664 2670 0 -75.13(-2.74%)
Jun 08, 2012 2693 2750 2659 2745 0 +31.06(+1.14%)
Jun 07, 2012 2770 2811 2703 2714 0 -19.79(-0.72%)
Jun 06, 2012 2693 2738 2683 2734 0 +75.58(+2.84%)
Jun 05, 2012 2598 2674 2589 2658 0 +45.67(+1.75%)
Jun 04, 2012 2617 2648 2564 2612 0 -4.09(-0.16%)
Jun 02, 2012 2673 2707 2591 2616 0 +0.00(+0.00%)
Jun 01, 2012 2673 2707 2591 2616 0 -122.10(-4.46%)
May 31, 2012 2725 2770 2684 2739 0 +17.89(+0.66%)
May 30, 2012 2744 2756 2690 2721 0 -55.32(-1.99%)
May 29, 2012 2767 2798 2726 2776 0 +36.69(+1.34%)
May 28, 2012 2745 2771 2716 2739 0 -0.03(-0.00%)
May 25, 2012 2745 2771 2716 2739 0 -7.48(-0.27%)
May 24, 2012 2748 2765 2716 2747 0 +3.73(+0.14%)
May 23, 2012 2703 2751 2672 2743 0 +16.53(+0.61%)
May 22, 2012 2713 2780 2701 2727 0 +20.27(+0.75%)
May 21, 2012 2615 2711 2583 2706 0 +98.07(+3.76%)
May 18, 2012 2642 2668 2589 2608 0 -8.38(-0.32%)
May 17, 2012 2682 2687 2592 2617 0 -65.37(-2.44%)
May 16, 2012 2727 2748 2669 2682 0 -34.76(-1.28%)
May 15, 2012 2724 2765 2678 2717 0 -34.57(-1.26%)
May 14, 2012 2780 2797 2729 2751 0 -63.33(-2.25%)
May 11, 2012 2802 2861 2751 2815 0 -40.64(-1.42%)
May 10, 2012 2862 2890 2826 2855 0 +23.41(+0.83%)
May 09, 2012 2801 2856 2784 2832 0 -9.28(-0.33%)
May 08, 2012 2874 2881 2782 2841 0 -50.80(-1.76%)
May 07, 2012 2903 2920 2868 2892 0 -17.93(-0.62%)
May 04, 2012 2946 2978 2894 2910 0 -50.01(-1.69%)
May 03, 2012 3006 3043 2949 2960 0 -68.83(-2.27%)
May 02, 2012 2980 3056 2970 3029 0 +28.63(+0.95%)
May 01, 2012 2956 3058 2940 3000 0 +43.23(+1.46%)
Apr 30, 2012 2984 2992 2943 2957 0 -33.66(-1.13%)
Apr 27, 2012 2992 3033 2969 2990 0 +2.23(+0.07%)
Apr 26, 2012 2992 3040 2966 2988 0 -11.07(-0.37%)
Apr 25, 2012 2953 3027 2908 2999 0 +140.80(+4.93%)
Apr 24, 2012 2864 2898 2821 2859 0 -6.71(-0.23%)
Apr 23, 2012 2864 2883 2819 2865 0 -57.31(-1.96%)
Apr 20, 2012 2847 2943 2827 2923 0 +87.76(+3.10%)
Apr 19, 2012 2862 2882 2809 2835 0 -25.87(-0.90%)
Apr 18, 2012 2818 2886 2794 2861 0 +79.41(+2.86%)
Apr 17, 2012 2741 2804 2734 2781 0 +64.89(+2.39%)
Apr 16, 2012 2726 2754 2685 2716 0 -2.12(-0.08%)
Apr 13, 2012 2731 2748 2698 2718 0 -25.07(-0.91%)
Apr 12, 2012 2691 2758 2685 2744 0 +61.48(+2.29%)
Apr 11, 2012 2672 2693 2649 2682 0 +49.48(+1.88%)
Apr 10, 2012 2706 2711 2620 2633 0 -36.74(-1.38%)
Apr 09, 2012 2699 2708 2640 2669 0 -74.92(-2.73%)
Apr 05, 2012 2729 2770 2720 2744 0 +0.90(+0.03%)
Apr 04, 2012 2753 2764 2716 2743 0 -55.89(-2.00%)
Apr 03, 2012 2794 2828 2764 2799 0 -1.79(-0.06%)
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.