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 (%)
Oct 30, 2009 1633 1644 1531 1546 0 -93.50(-5.70%)
Oct 29, 2009 1577 1649 1570 1639 0 +72.69(+4.64%)
Oct 28, 2009 1640 1644 1557 1566 0 -82.54(-5.01%)
Oct 27, 2009 1696 1703 1630 1649 0 -43.16(-2.55%)
Oct 26, 2009 1732 1768 1678 1692 0 -37.11(-2.15%)
Oct 23, 2009 1745 1750 1721 1729 0 -61.11(-3.41%)
Oct 22, 2009 1769 1803 1740 1790 0 +18.88(+1.07%)
Oct 21, 2009 1784 1827 1765 1772 0 -16.69(-0.93%)
Oct 20, 2009 1774 1793 1770 1788 0 -11.28(-0.63%)
Oct 19, 2009 1754 1814 1749 1799 0 +31.10(+1.76%)
Oct 16, 2009 1768 1813 1731 1768 0 +22.37(+1.28%)
Oct 15, 2009 1635 1800 1605 1746 0 +62.29(+3.70%)
Oct 14, 2009 1623 1708 1634 1684 0 +67.11(+4.15%)
Oct 13, 2009 1598 1629 1577 1617 0 +11.24(+0.70%)
Oct 12, 2009 1588 1618 1581 1605 0 +29.22(+1.85%)
Oct 09, 2009 1547 1581 1535 1576 0 +27.33(+1.76%)
Oct 08, 2009 1522 1570 1507 1549 0 +41.18(+2.73%)
Oct 07, 2009 1491 1518 1473 1508 0 +14.93(+1.00%)
Oct 06, 2009 1475 1517 1463 1493 0 +28.57(+1.95%)
Oct 05, 2009 1420 1470 1415 1464 0 +54.07(+3.83%)
Oct 02, 2009 1429 1434 1396 1410 0 -46.59(-3.20%)
Oct 01, 2009 1513 1524 1453 1457 0 -73.05(-4.78%)
Sep 30, 2009 1523 1546 1476 1530 0 +12.53(+0.83%)
Sep 29, 2009 1514 1567 1492 1517 0 -3.19(-0.21%)
Sep 28, 2009 1492 1539 1485 1520 0 +35.09(+2.36%)
Sep 25, 2009 1511 1519 1476 1485 0 -28.97(-1.91%)
Sep 24, 2009 1559 1569 1496 1514 0 -39.30(-2.53%)
Sep 23, 2009 1582 1596 1546 1554 0 -17.98(-1.14%)
Sep 22, 2009 1560 1596 1550 1572 0 +23.86(+1.54%)
Sep 21, 2009 1544 1568 1526 1548 0 -18.98(-1.21%)
Sep 18, 2009 1567 1582 1541 1567 0 +6.50(+0.42%)
Sep 17, 2009 1576 1591 1544 1560 0 -8.87(-0.57%)
Sep 16, 2009 1560 1586 1541 1569 0 +20.91(+1.35%)
Sep 15, 2009 1530 1564 1522 1548 0 +14.80(+0.97%)
Sep 14, 2009 1530 1541 1503 1533 0 -18.63(-1.20%)
Sep 11, 2009 1562 1572 1532 1552 0 -8.96(-0.57%)
Sep 10, 2009 1559 1577 1546 1561 0 +7.30(+0.47%)
Sep 09, 2009 1538 1577 1525 1554 0 +14.91(+0.97%)
Sep 08, 2009 1500 1544 1483 1539 0 +75.33(+5.15%)
Sep 04, 2009 1463 1463 1463 0 +32.20(+2.25%)
Sep 03, 2009 1438 1447 1408 1431 0 +3.59(+0.25%)
Sep 02, 2009 1444 1459 1416 1428 0 -24.89(-1.71%)
Sep 01, 2009 1483 1539 1443 1452 0 -37.95(-2.55%)
Aug 31, 2009 1482 1503 1456 1490 0 +12.98(+0.88%)
Aug 28, 2009 1460 1489 1446 1477 0 +30.49(+2.11%)
Aug 27, 2009 1424 1458 1393 1447 0 +30.09(+2.12%)
Aug 26, 2009 1430 1456 1401 1417 0 -19.49(-1.36%)
Aug 25, 2009 1421 1447 1404 1436 0 +32.18(+2.29%)
Aug 24, 2009 1437 1454 1392 1404 0 -27.31(-1.91%)
Aug 21, 2009 1419 1440 1398 1431 0 +22.09(+1.57%)
Aug 20, 2009 1395 1418 1383 1409 0 +15.97(+1.15%)
Aug 19, 2009 1372 1398 1365 1393 0 -3.09(-0.22%)
Aug 18, 2009 1385 1421 1385 1396 0 +11.66(+0.84%)
Aug 17, 2009 1400 1414 1369 1385 0 -64.20(-4.43%)
Aug 14, 2009 1479 1483 1430 1449 0 -49.15(-3.28%)
Aug 13, 2009 1465 1503 1428 1498 0 +41.81(+2.87%)
Aug 12, 2009 1426 1478 1416 1456 0 +29.97(+2.10%)
Aug 11, 2009 1462 1471 1419 1426 0 -50.75(-3.44%)
Aug 10, 2009 1488 1510 1457 1477 0 -17.53(-1.17%)
Aug 07, 2009 1484 1519 1459 1495 0 +38.08(+2.61%)
Aug 06, 2009 1449 1485 1431 1457 0 +10.35(+0.72%)
Aug 05, 2009 1468 1491 1416 1446 0 -21.32(-1.45%)
Aug 04, 2009 1443 1482 1419 1468 0 +20.21(+1.40%)
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.