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 30, 2012 2772 2799 2741 2756 0 +13.76(+0.50%)
Mar 29, 2012 2759 2769 2717 2742 0 -38.39(-1.38%)
Mar 28, 2012 2803 2812 2749 2781 0 -23.54(-0.84%)
Mar 27, 2012 2826 2850 2788 2804 0 -16.61(-0.59%)
Mar 26, 2012 2772 2831 2755 2821 0 +89.99(+3.30%)
Mar 23, 2012 2685 2740 2640 2731 0 +45.30(+1.69%)
Mar 22, 2012 2701 2718 2661 2685 0 -51.80(-1.89%)
Mar 21, 2012 2728 2758 2711 2737 0 +13.20(+0.48%)
Mar 20, 2012 2732 2748 2699 2724 0 -1.32(-0.05%)
Mar 19, 2012 2706 2745 2672 2725 0 +7.29(+0.27%)
Mar 16, 2012 2745 2758 2699 2718 0 -21.41(-0.78%)
Mar 15, 2012 2743 2769 2704 2739 0 -1.03(-0.04%)
Mar 14, 2012 2745 2777 2709 2741 0 +3.18(+0.12%)
Mar 13, 2012 2686 2741 2665 2737 0 +73.21(+2.75%)
Mar 12, 2012 2629 2686 2617 2664 0 +41.48(+1.58%)
Mar 09, 2012 2592 2634 2572 2623 0 +32.18(+1.24%)
Mar 08, 2012 2575 2617 2561 2590 0 +32.81(+1.28%)
Mar 07, 2012 2528 2569 2519 2558 0 +36.75(+1.46%)
Mar 06, 2012 2554 2565 2500 2521 0 -66.34(-2.56%)
Mar 05, 2012 2599 2614 2562 2587 0 -22.89(-0.88%)
Mar 02, 2012 2651 2660 2590 2610 0 -43.89(-1.65%)
Mar 01, 2012 2610 2688 2605 2654 0 +52.37(+2.01%)
Feb 29, 2012 2614 2636 2594 2602 0 -9.59(-0.37%)
Feb 28, 2012 2613 2629 2583 2611 0 -6.16(-0.24%)
Feb 27, 2012 2600 2631 2570 2617 0 -7.31(-0.28%)
Feb 24, 2012 2652 2676 2610 2625 0 -24.23(-0.91%)
Feb 23, 2012 2616 2665 2592 2649 0 +33.85(+1.29%)
Feb 22, 2012 2589 2639 2576 2615 0 +27.04(+1.04%)
Feb 21, 2012 2613 2634 2577 2588 0 -19.15(-0.73%)
Feb 17, 2012 2607 2607 2607 0 +12.94(+0.50%)
Feb 16, 2012 2584 2623 2573 2594 0 +3.39(+0.13%)
Feb 15, 2012 2647 2652 2578 2591 0 -48.13(-1.82%)
Feb 14, 2012 2626 2649 2606 2639 0 -1.70(-0.06%)
Feb 13, 2012 2633 2652 2611 2641 0 +32.12(+1.23%)
Feb 10, 2012 2593 2626 2582 2609 0 -17.62(-0.67%)
Feb 09, 2012 2621 2640 2594 2626 0 +8.80(+0.34%)
Feb 08, 2012 2624 2666 2592 2617 0 +2.23(+0.09%)
Feb 07, 2012 2582 2627 2567 2615 0 +29.95(+1.16%)
Feb 06, 2012 2585 2613 2555 2585 0 -10.88(-0.42%)
Feb 03, 2012 2533 2607 2528 2596 0 +91.22(+3.64%)
Feb 02, 2012 2517 2530 2490 2505 0 +3.80(+0.15%)
Feb 01, 2012 2504 2520 2478 2501 0 +23.10(+0.93%)
Jan 31, 2012 2480 2496 2454 2478 0 +12.07(+0.49%)
Jan 30, 2012 2460 2495 2433 2466 0 -19.85(-0.80%)
Jan 27, 2012 2466 2504 2452 2486 0 +6.51(+0.26%)
Jan 26, 2012 2516 2551 2460 2479 0 -21.14(-0.85%)
Jan 25, 2012 2372 2512 2357 2500 0 +84.76(+3.51%)
Jan 24, 2012 2340 2423 2323 2416 0 +67.81(+2.89%)
Jan 23, 2012 2346 2360 2305 2348 0 +1.66(+0.07%)
Jan 20, 2012 2363 2380 2322 2346 0 -19.95(-0.84%)
Jan 19, 2012 2358 2384 2332 2366 0 +14.58(+0.62%)
Jan 18, 2012 2317 2359 2311 2352 0 +38.68(+1.67%)
Jan 17, 2012 2343 2365 2299 2313 0 -4.57(-0.20%)
Jan 16, 2012 2242 2323 2233 2317 0 -0.20(-0.01%)
Jan 13, 2012 2242 2323 2233 2318 0 +51.74(+2.28%)
Jan 12, 2012 2252 2281 2211 2266 0 +18.66(+0.83%)
Jan 11, 2012 2258 2277 2234 2247 0 -25.77(-1.13%)
Jan 10, 2012 2257 2289 2239 2273 0 +46.37(+2.08%)
Jan 09, 2012 2236 2258 2212 2227 0 +1.47(+0.07%)
Jan 06, 2012 2222 2247 2193 2225 0 +3.72(+0.17%)
Jan 05, 2012 2173 2226 2149 2221 0 +31.76(+1.45%)
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.