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 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%)
Jan 01, 2009 996.14 1049 990.62 1027 0 +0.00(+0.00%)
Dec 31, 2008 996.14 1049 990.62 1027 0 +23.23(+2.32%)
Dec 30, 2008 973.88 1009 957.97 1003 0 +41.26(+4.29%)
Dec 29, 2008 978.10 981.41 942.86 962.07 0 -6.93(-0.72%)
Dec 26, 2008 962.34 979.78 945.31 969.00 0 +11.70(+1.22%)
Dec 25, 2008 965.93 974.43 938.46 957.31 0 +0.00(+0.00%)
Dec 24, 2008 965.93 974.43 938.46 957.31 0 +5.36(+0.56%)
Dec 23, 2008 978.76 998.17 941.35 951.94 0 -14.00(-1.45%)
Dec 22, 2008 998.11 1016 930.82 965.94 0 -36.11(-3.60%)
Dec 19, 2008 991.42 1029 965.65 1002 0 +28.23(+2.90%)
Dec 18, 2008 1020 1029 950.60 973.82 0 -44.72(-4.39%)
Dec 17, 2008 1006 1038 974.27 1019 0 -13.29(-1.29%)
Dec 16, 2008 979.09 1037 959.07 1032 0 +67.71(+7.02%)
Dec 15, 2008 990.73 1012 937.91 964.12 0 -23.52(-2.38%)
Dec 12, 2008 945.40 995.15 915.45 987.64 0 +16.56(+1.71%)
Dec 11, 2008 1027 1061 957.51 971.08 0 -79.25(-7.55%)
Dec 10, 2008 1019 1064 1004 1050 0 +41.86(+4.15%)
Dec 09, 2008 1047 1086 996.49 1008 0 -49.00(-4.63%)
Dec 08, 2008 1060 1095 1019 1057 0 +30.30(+2.95%)
Dec 05, 2008 955.34 1034 935.12 1027 0 +38.82(+3.93%)
Dec 04, 2008 1012 1066 963.69 988.35 0 -40.90(-3.97%)
Dec 03, 2008 993.20 1042 933.07 1029 0 +45.80(+4.66%)
Dec 02, 2008 952.30 993.20 912.66 983.45 0 +61.10(+6.62%)
Dec 01, 2008 1019 1043 908.15 922.35 0 -122.80(-11.75%)
Nov 28, 2008 1051 1082 1010 1045 0 +8.66(+0.84%)
Nov 27, 2008 937.80 1038 896.14 1036 0 +0.00(+0.00%)
Nov 26, 2008 937.80 1038 896.14 1036 0 +79.17(+8.27%)
Nov 25, 2008 930.01 1022 882.40 957.32 0 +54.42(+6.03%)
Nov 24, 2008 792.72 927.72 764.67 902.89 0 +123.22(+15.80%)
Nov 21, 2008 796.62 806.71 729.95 779.68 0 +24.55(+3.25%)
Nov 20, 2008 820.86 855.74 734.84 755.12 0 -77.21(-9.28%)
Nov 19, 2008 904.36 920.69 826.42 832.34 0 -83.22(-9.09%)
Nov 18, 2008 916.43 941.24 886.02 915.55 0 -0.44(-0.05%)
Nov 17, 2008 949.06 971.12 912.36 916.00 0 -42.38(-4.42%)
Nov 14, 2008 1081 1094 942.33 958.38 0 -135.16(-12.36%)
Nov 13, 2008 1043 1111 986.32 1094 0 +59.82(+5.79%)
Nov 12, 2008 1121 1137 1027 1034 0 -111.91(-9.77%)
Nov 11, 2008 1173 1185 1084 1146 0 -45.99(-3.86%)
Nov 10, 2008 1269 1278 1160 1192 0 -50.97(-4.10%)
Nov 07, 2008 1229 1252 1202 1243 0 +26.28(+2.16%)
Nov 06, 2008 1303 1329 1203 1216 0 -97.08(-7.39%)
Nov 05, 2008 1386 1400 1301 1313 0 -70.65(-5.10%)
Nov 04, 2008 1362 1404 1323 1384 0 +60.79(+4.59%)
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.