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 (%)
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%)
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.