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 (%)
Jan 31, 2019 2817 2848 2775 2818 0 -3.78(-0.13%)
Jan 30, 2019 2736 2838 2689 2822 0 +78.73(+2.87%)
Jan 29, 2019 2697 2802 2652 2743 0 -85.97(-3.04%)
Jan 28, 2019 2830 2864 2789 2829 0 -30.44(-1.06%)
Jan 25, 2019 2864 2910 2834 2859 0 +19.41(+0.68%)
Jan 24, 2019 2792 2862 2770 2840 0 +50.34(+1.80%)
Jan 23, 2019 2845 2870 2760 2790 0 -51.78(-1.82%)
Jan 22, 2019 2915 2929 2823 2841 0 -86.16(-2.94%)
Jan 18, 2019 2904 2959 2882 2928 0 +45.14(+1.57%)
Jan 17, 2019 2836 2926 2817 2882 0 +27.10(+0.95%)
Jan 16, 2019 2808 2886 2802 2855 0 +45.59(+1.62%)
Jan 15, 2019 2812 2828 2735 2810 0 +1.79(+0.06%)
Jan 14, 2019 2751 2851 2735 2808 0 +36.62(+1.32%)
Jan 11, 2019 2774 2803 2736 2771 0 -15.62(-0.56%)
Jan 10, 2019 2762 2821 2740 2787 0 -0.77(-0.03%)
Jan 09, 2019 2740 2817 2716 2788 0 +61.92(+2.27%)
Jan 08, 2019 2692 2741 2655 2726 0 +66.42(+2.50%)
Jan 07, 2019 2610 2705 2566 2659 0 +55.04(+2.11%)
Jan 04, 2019 2514 2630 2505 2604 0 +128.09(+5.17%)
Jan 03, 2019 2544 2553 2470 2476 0 -81.74(-3.20%)
Jan 02, 2019 2507 2585 2459 2558 0 +21.12(+0.83%)
Dec 31, 2018 2523 2554 2482 2537 0 +26.86(+1.07%)
Dec 28, 2018 2515 2574 2465 2510 0 -0.60(-0.02%)
Dec 27, 2018 2459 2512 2411 2511 0 +18.32(+0.74%)
Dec 26, 2018 2404 2500 2365 2492 0 +107.18(+4.49%)
Dec 24, 2018 2382 2432 2326 2385 0 -14.06(-0.59%)
Dec 21, 2018 2483 2517 2381 2399 0 -88.48(-3.56%)
Dec 20, 2018 2498 2547 2440 2488 0 -11.81(-0.47%)
Dec 19, 2018 2524 2614 2475 2499 0 -16.84(-0.67%)
Dec 18, 2018 2561 2594 2503 2516 0 -27.87(-1.10%)
Dec 17, 2018 2570 2618 2519 2544 0 -39.43(-1.53%)
Dec 14, 2018 2576 2649 2567 2584 0 -13.85(-0.53%)
Dec 13, 2018 2705 2725 2586 2597 0 -100.08(-3.71%)
Dec 12, 2018 2728 2781 2688 2698 0 +4.27(+0.16%)
Dec 11, 2018 2780 2804 2666 2693 0 -41.00(-1.50%)
Dec 10, 2018 2858 2876 2701 2734 0 -163.26(-5.63%)
Dec 07, 2018 2939 3026 2856 2898 0 -50.92(-1.73%)
Dec 06, 2018 2964 3014 2868 2948 0 -111.79(-3.65%)
Dec 04, 2018 3260 3283 3039 3060 0 -219.57(-6.69%)
Dec 03, 2018 3252 3307 3212 3280 0 +106.27(+3.35%)
Nov 30, 2018 3146 3204 3112 3174 0 +15.96(+0.51%)
Nov 29, 2018 3152 3191 3095 3158 0 -13.17(-0.42%)
Nov 28, 2018 3119 3184 3069 3171 0 +60.58(+1.95%)
Nov 27, 2018 3135 3164 3075 3110 0 -51.96(-1.64%)
Nov 26, 2018 3107 3194 3087 3162 0 +84.11(+2.73%)
Nov 23, 2018 3049 3117 3042 3078 0 +8.15(+0.27%)
Nov 21, 2018 3070 3070 3070 3070 0 +63.03(+2.10%)
Nov 20, 2018 3014 3067 2952 3007 0 -49.31(-1.61%)
Nov 19, 2018 3142 3162 3041 3056 0 -88.16(-2.80%)
Nov 16, 2018 3124 3167 3078 3144 0 -8.50(-0.27%)
Nov 15, 2018 3106 3190 3044 3153 0 +20.61(+0.66%)
Nov 14, 2018 3169 3204 3092 3132 0 -4.67(-0.15%)
Nov 13, 2018 3109 3211 3093 3137 0 +45.54(+1.47%)
Nov 12, 2018 3090 3137 3061 3091 0 +0.70(+0.02%)
Nov 09, 2018 3136 3153 3054 3091 0 -65.57(-2.08%)
Nov 08, 2018 3146 3192 3111 3156 0 +6.75(+0.21%)
Nov 07, 2018 3151 3203 3087 3149 0 +3.77(+0.12%)
Nov 06, 2018 3129 3187 3111 3146 0 +10.97(+0.35%)
Nov 05, 2018 3178 3208 3107 3135 0 -48.84(-1.53%)
Nov 02, 2018 3150 3220 3131 3184 0 +58.92(+1.89%)
Nov 01, 2018 3001 3157 2992 3125 0 +137.09(+4.59%)
Oct 31, 2018 2994 3048 2940 2988 0 +22.91(+0.77%)
Oct 30, 2018 2846 2976 2840 2965 0 +121.49(+4.27%)
Oct 29, 2018 2896 2956 2809 2843 0 -6.96(-0.24%)
Oct 26, 2018 2908 2946 2817 2850 0 -86.81(-2.96%)
Oct 24, 2018 3020 3075 2932 2937 0 -77.38(-2.57%)
Oct 23, 2018 3053 3083 2915 3014 0 -89.21(-2.87%)
Oct 22, 2018 3113 3201 3010 3103 0 -9.14(-0.29%)
Oct 19, 2018 3157 3207 3078 3113 0 -71.59(-2.25%)
Oct 18, 2018 3288 3294 3152 3184 0 -122.74(-3.71%)
Oct 17, 2018 3337 3382 3265 3307 0 +11.58(+0.35%)
Oct 16, 2018 3253 3304 3218 3295 0 +63.77(+1.97%)
Oct 15, 2018 3219 3282 3210 3232 0 -4.70(-0.15%)
Oct 12, 2018 3281 3296 3195 3236 0 +12.65(+0.39%)
Oct 11, 2018 3220 3287 3191 3224 0 -6.17(-0.19%)
Oct 10, 2018 3284 3309 3210 3230 0 -69.04(-2.09%)
Oct 09, 2018 3381 3395 3290 3299 0 -83.42(-2.47%)
Oct 08, 2018 3388 3441 3353 3382 0 -18.57(-0.55%)
Oct 05, 2018 3428 3460 3366 3401 0 -28.69(-0.84%)
Oct 04, 2018 3460 3486 3403 3430 0 -41.74(-1.20%)
Oct 03, 2018 3488 3515 3449 3471 0 -2.19(-0.06%)
Oct 02, 2018 3471 3518 3447 3473 0 -10.63(-0.31%)
Oct 01, 2018 3526 3572 3468 3484 0 -13.60(-0.39%)
Sep 28, 2018 3523 3569 3476 3498 0 -35.39(-1.00%)
Sep 27, 2018 3568 3595 3511 3533 0 -36.85(-1.03%)
Sep 26, 2018 3571 3611 3533 3570 0 +19.37(+0.55%)
Sep 25, 2018 3551 3589 3502 3551 0 +6.59(+0.19%)
Sep 24, 2018 3602 3616 3515 3544 0 -76.47(-2.11%)
Sep 21, 2018 3652 3697 3575 3620 0 -33.19(-0.91%)
Sep 20, 2018 3721 3746 3617 3654 0 -135.57(-3.58%)
Sep 19, 2018 3759 3841 3733 3789 0 +43.65(+1.17%)
Sep 18, 2018 3797 3833 3686 3746 0 +48.88(+1.32%)
Sep 17, 2018 3701 3765 3673 3697 0 -12.20(-0.33%)
Sep 14, 2018 3665 3725 3627 3709 0 +48.12(+1.31%)
Sep 13, 2018 3676 3699 3629 3661 0 +5.11(+0.14%)
Sep 12, 2018 3683 3717 3633 3656 0 -24.12(-0.66%)
Sep 11, 2018 3698 3717 3623 3680 0 -33.23(-0.89%)
Sep 10, 2018 3707 3748 3666 3713 0 +19.19(+0.52%)
Sep 07, 2018 3653 3728 3632 3694 0 +30.68(+0.84%)
Sep 06, 2018 3697 3742 3631 3663 0 -37.20(-1.01%)
Sep 05, 2018 3596 3748 3572 3700 0 +92.99(+2.58%)
Sep 04, 2018 3597 3622 3539 3607 0 +6.13(+0.17%)
Aug 31, 2018 3601 3601 3601 3601 0 +15.54(+0.43%)
Aug 30, 2018 3639 3672 3566 3586 0 -62.77(-1.72%)
Aug 29, 2018 3651 3673 3607 3648 0 -0.04(-0.00%)
Aug 28, 2018 3677 3697 3616 3648 0 -5.77(-0.16%)
Aug 27, 2018 3615 3700 3597 3654 0 +63.28(+1.76%)
Aug 24, 2018 3581 3610 3553 3591 0 +17.84(+0.50%)
Aug 23, 2018 3585 3603 3539 3573 0 -16.89(-0.47%)
Aug 22, 2018 3618 3643 3575 3590 0 -38.98(-1.07%)
Aug 21, 2018 3575 3640 3568 3629 0 +65.80(+1.85%)
Aug 20, 2018 3565 3615 3552 3563 0 +9.50(+0.27%)
Aug 17, 2018 3540 3603 3474 3554 0 -2.44(-0.07%)
Aug 16, 2018 3550 3580 3526 3556 0 +32.65(+0.93%)
Aug 15, 2018 3557 3564 3483 3524 0 -58.80(-1.64%)
Aug 14, 2018 3556 3619 3535 3582 0 +37.15(+1.05%)
Aug 13, 2018 3617 3643 3521 3545 0 -81.25(-2.24%)
Aug 10, 2018 3657 3666 3594 3626 0 -55.31(-1.50%)
Aug 09, 2018 3675 3716 3662 3682 0 -1.20(-0.03%)
Aug 08, 2018 3689 3716 3651 3683 0 -2.58(-0.07%)
Aug 07, 2018 3648 3700 3638 3685 0 +44.77(+1.23%)
Aug 06, 2018 3683 3702 3615 3641 0 -60.27(-1.63%)
Aug 03, 2018 3589 3727 3588 3701 0 +108.94(+3.03%)
Aug 02, 2018 3522 3615 3502 3592 0 +54.50(+1.54%)
Aug 01, 2018 3605 3622 3489 3538 0 -43.08(-1.20%)
Jul 31, 2018 3604 3642 3546 3581 0 -13.49(-0.38%)
Jul 30, 2018 3606 3651 3564 3594 0 +3.45(+0.10%)
Jul 27, 2018 3628 3650 3565 3591 0 -28.84(-0.80%)
Jul 26, 2018 3621 3716 3547 3620 0 -20.32(-0.56%)
Jul 25, 2018 3680 3722 3464 3640 0 -128.92(-3.42%)
Jul 24, 2018 3820 3907 3673 3769 0 +8.37(+0.22%)
Jul 23, 2018 3764 3802 3710 3760 0 -16.43(-0.44%)
Jul 20, 2018 3818 3838 3759 3777 0 -62.68(-1.63%)
Jul 19, 2018 3804 3864 3785 3839 0 +15.93(+0.42%)
Jul 18, 2018 3846 3867 3786 3824 0 -22.18(-0.58%)
Jul 17, 2018 3786 3880 3785 3846 0 +42.56(+1.12%)
Jul 16, 2018 3819 3827 3773 3803 0 -16.15(-0.42%)
Jul 13, 2018 3817 3853 3800 3819 0 -4.08(-0.11%)
Jul 12, 2018 3839 3842 3771 3823 0 +14.58(+0.38%)
Jul 11, 2018 3836 3850 3756 3809 0 -60.26(-1.56%)
Jul 10, 2018 3922 3949 3828 3869 0 -41.57(-1.06%)
Jul 09, 2018 3854 3941 3833 3911 0 +78.08(+2.04%)
Jul 06, 2018 3800 3857 3757 3833 0 +43.71(+1.15%)
Jul 05, 2018 3782 3834 3730 3789 0 +44.28(+1.18%)
Jul 03, 2018 3745 3745 3745 3745 0 -33.31(-0.88%)
Jul 02, 2018 3734 3785 3695 3778 0 +21.88(+0.58%)
Jun 29, 2018 3770 3819 3749 3756 0 +9.62(+0.26%)
Jun 28, 2018 3702 3765 3667 3746 0 +28.60(+0.77%)
Jun 27, 2018 3757 3785 3686 3718 0 -43.04(-1.14%)
Jun 26, 2018 3768 3809 3702 3761 0 -4.46(-0.12%)
Jun 25, 2018 3845 3886 3725 3765 0 -126.60(-3.25%)
Jun 22, 2018 3971 4015 3853 3892 0 -68.56(-1.73%)
Jun 21, 2018 4012 4046 3939 3960 0 -24.96(-0.63%)
Jun 20, 2018 3941 3999 3905 3985 0 +125.39(+3.25%)
Jun 19, 2018 3878 3908 3809 3860 0 -63.34(-1.61%)
Jun 18, 2018 3945 3979 3886 3923 0 -37.65(-0.95%)
Jun 15, 2018 3961 3921 3896 3961 0 +63.84(+1.64%)
Jun 14, 2018 3882 3946 3830 3897 0 +33.30(+0.86%)
Jun 13, 2018 3886 3965 3830 3864 0 -8.46(-0.22%)
Jun 12, 2018 3871 3911 3845 3872 0 +7.33(+0.19%)
Jun 11, 2018 3849 3911 3834 3865 0 +19.50(+0.51%)
Jun 08, 2018 3804 3889 3778 3846 0 +30.85(+0.81%)
Jun 07, 2018 3746 3865 3709 3815 0 +2.57(+0.07%)
Jun 06, 2018 3699 3833 3667 3812 0 +124.63(+3.38%)
Jun 05, 2018 3620 3710 3601 3687 0 +72.38(+2.00%)
Jun 04, 2018 3576 3645 3555 3615 0 +50.48(+1.42%)
Jun 01, 2018 3562 3604 3499 3565 0 +20.01(+0.56%)
May 31, 2018 3606 3627 3503 3545 0 -89.85(-2.47%)
May 30, 2018 3664 3691 3582 3634 0 -12.88(-0.35%)
May 29, 2018 3598 3687 3588 3647 0 +25.29(+0.70%)
May 25, 2018 3622 3622 3622 3622 0 +13.56(+0.38%)
May 24, 2018 3603 3640 3535 3608 0 -2.94(-0.08%)
May 23, 2018 3671 3690 3566 3611 0 -83.86(-2.27%)
May 22, 2018 3734 3739 3676 3695 0 -27.17(-0.73%)
May 21, 2018 3698 3749 3682 3722 0 +43.27(+1.18%)
May 18, 2018 3648 3703 3634 3679 0 +26.11(+0.71%)
May 17, 2018 3635 3682 3606 3653 0 +11.51(+0.32%)
May 16, 2018 3557 3657 3545 3642 0 +93.93(+2.65%)
May 15, 2018 3496 3574 3491 3548 0 +32.63(+0.93%)
May 14, 2018 3514 3560 3496 3515 0 +6.43(+0.18%)
May 11, 2018 3543 3579 3484 3509 0 -28.92(-0.82%)
May 10, 2018 3490 3567 3472 3537 0 +29.27(+0.83%)
May 09, 2018 3505 3558 3485 3508 0 +3.46(+0.10%)
May 08, 2018 3657 3674 3476 3505 0 -153.96(-4.21%)
May 07, 2018 3637 3685 3566 3659 0 +28.31(+0.78%)
May 04, 2018 3551 3640 3509 3630 0 +71.76(+2.02%)
May 03, 2018 3564 3592 3484 3559 0 -19.44(-0.54%)
May 02, 2018 3614 3674 3556 3578 0 -43.42(-1.20%)
May 01, 2018 3597 3641 3532 3622 0 +32.24(+0.90%)
Apr 30, 2018 3632 3671 3573 3589 0 -32.08(-0.89%)
Apr 27, 2018 3635 3661 3589 3621 0 -18.36(-0.50%)
Apr 26, 2018 3609 3685 3548 3640 0 +50.20(+1.40%)
Apr 25, 2018 3587 3654 3507 3590 0 -4.49(-0.12%)
Apr 24, 2018 3725 3772 3515 3594 0 -99.94(-2.71%)
Apr 23, 2018 3682 3742 3655 3694 0 +10.49(+0.28%)
Apr 20, 2018 3716 3740 3663 3683 0 -22.41(-0.60%)
Apr 19, 2018 3780 3800 3651 3706 0 -82.42(-2.18%)
Apr 18, 2018 3806 3862 3769 3788 0 -9.71(-0.26%)
Apr 17, 2018 3816 3839 3776 3798 0 +18.78(+0.50%)
Apr 16, 2018 3814 3819 3730 3779 0 -29.61(-0.78%)
Apr 13, 2018 3851 3869 3773 3809 0 -23.61(-0.62%)
Apr 12, 2018 3848 3897 3799 3832 0 +3.57(+0.09%)
Apr 11, 2018 3803 3864 3770 3829 0 -2.42(-0.06%)
Apr 10, 2018 3863 3893 3815 3831 0 +2.60(+0.07%)
Apr 09, 2018 3864 3908 3815 3829 0 +3.03(+0.08%)
Apr 06, 2018 3827 3923 3781 3826 0 -30.46(-0.79%)
Apr 05, 2018 3795 3906 3750 3856 0 +72.04(+1.90%)
Apr 04, 2018 3689 3799 3673 3784 0 +30.81(+0.82%)
Apr 03, 2018 3732 3794 3695 3753 0 +39.59(+1.07%)
Apr 02, 2018 3809 3846 3675 3714 0 -102.33(-2.68%)
Mar 29, 2018 3816 3816 3816 3816 0 +49.29(+1.31%)
Mar 28, 2018 3736 3807 3713 3767 0 +23.69(+0.63%)
Mar 27, 2018 3774 3827 3707 3743 0 -24.99(-0.66%)
Mar 26, 2018 3757 3794 3678 3768 0 +59.22(+1.60%)
Mar 23, 2018 3823 3848 3699 3709 0 -107.44(-2.82%)
Mar 22, 2018 3919 3948 3810 3816 0 -141.72(-3.58%)
Mar 21, 2018 3994 4044 3899 3958 0 -26.64(-0.67%)
Mar 20, 2018 4030 4059 3941 3985 0 -38.72(-0.96%)
Mar 19, 2018 4069 4104 3979 4023 0 -66.79(-1.63%)
Mar 16, 2018 3981 4110 3962 4090 0 +142.38(+3.61%)
Mar 15, 2018 3993 4021 3932 3948 0 -36.07(-0.91%)
Mar 14, 2018 4079 4087 3960 3984 0 -72.45(-1.79%)
Mar 13, 2018 4098 4119 4033 4056 0 -19.90(-0.49%)
Mar 12, 2018 4113 4178 4054 4076 0 -21.16(-0.52%)
Mar 09, 2018 4014 4115 3966 4097 0 +108.32(+2.72%)
Mar 08, 2018 4059 4076 3901 3989 0 -14.27(-0.36%)
Mar 07, 2018 4003 4021 3942 4003 0 -3.23(-0.08%)
Mar 06, 2018 3987 4051 3920 4006 0 +42.61(+1.07%)
Mar 05, 2018 3898 3992 3859 3964 0 +31.95(+0.81%)
Mar 02, 2018 3910 3962 3805 3932 0 -28.35(-0.72%)
Mar 01, 2018 4054 4075 3933 3960 0 -81.28(-2.01%)
Feb 28, 2018 4047 4115 3992 4042 0 -0.14(-0.00%)
Feb 27, 2018 4171 4199 4006 4042 0 -119.20(-2.86%)
Feb 26, 2018 4088 4215 4011 4161 0 +93.38(+2.30%)
Feb 23, 2018 4054 4088 4007 4068 0 +29.55(+0.73%)
Feb 22, 2018 4042 4086 3997 4038 0 +7.83(+0.19%)
Feb 21, 2018 4068 4125 4025 4030 0 -30.79(-0.76%)
Feb 20, 2018 4069 4116 4026 4061 0 -33.66(-0.82%)
Feb 16, 2018 4095 4095 4095 4095 0 -78.67(-1.89%)
Feb 15, 2018 4195 4224 4108 4173 0 -2.58(-0.06%)
Feb 14, 2018 4062 4206 4041 4176 0 +84.98(+2.08%)
Feb 13, 2018 4096 4146 4018 4091 0 -33.28(-0.81%)
Feb 12, 2018 4126 4178 4042 4124 0 +39.17(+0.96%)
Feb 09, 2018 4063 4148 3963 4085 0 +62.86(+1.56%)
Feb 08, 2018 4122 4146 4012 4022 0 -98.12(-2.38%)
Feb 07, 2018 4089 4163 4044 4120 0 +13.97(+0.34%)
Feb 06, 2018 3894 4144 3857 4106 0 +107.10(+2.68%)
Feb 05, 2018 4031 4110 3932 3999 0 -78.62(-1.93%)
Feb 02, 2018 4164 4203 4055 4078 0 -121.88(-2.90%)
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.