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 31, 2016 3279 3366 3267 3347 0 +74.13(+2.26%)
Mar 30, 2016 3297 3320 3250 3273 0 -4.30(-0.13%)
Mar 29, 2016 3210 3288 3178 3277 0 +53.76(+1.67%)
Mar 28, 2016 3211 3251 3197 3223 0 +21.05(+0.66%)
Mar 24, 2016 3202 3202 3202 3202 0 +7.31(+0.23%)
Mar 23, 2016 3277 3285 3191 3195 0 -89.48(-2.72%)
Mar 22, 2016 3279 3305 3237 3285 0 -13.35(-0.40%)
Mar 21, 2016 3278 3319 3260 3298 0 +10.48(+0.32%)
Mar 18, 2016 3247 3311 3241 3287 0 +50.34(+1.56%)
Mar 17, 2016 3221 3252 3179 3237 0 +21.48(+0.67%)
Mar 16, 2016 3141 3237 3129 3216 0 +69.53(+2.21%)
Mar 15, 2016 3199 3205 3124 3146 0 -62.77(-1.96%)
Mar 14, 2016 3224 3247 3190 3209 0 -21.81(-0.68%)
Mar 11, 2016 3192 3257 3176 3231 0 +68.54(+2.17%)
Mar 10, 2016 3183 3205 3111 3162 0 -4.35(-0.14%)
Mar 09, 2016 3141 3185 3107 3166 0 +44.90(+1.44%)
Mar 08, 2016 3118 3192 3088 3122 0 +29.25(+0.95%)
Mar 07, 2016 3045 3126 3039 3092 0 +26.11(+0.85%)
Mar 04, 2016 3055 3090 3019 3066 0 +7.80(+0.26%)
Mar 03, 2016 2987 3068 2984 3058 0 +76.22(+2.56%)
Mar 02, 2016 2957 2993 2931 2982 0 +34.43(+1.17%)
Mar 01, 2016 2924 2956 2897 2948 0 +56.70(+1.96%)
Feb 29, 2016 2923 2947 2881 2891 0 -40.41(-1.38%)
Feb 26, 2016 2921 2956 2897 2931 0 +25.36(+0.87%)
Feb 25, 2016 2857 2910 2808 2906 0 +65.79(+2.32%)
Feb 24, 2016 2805 2847 2750 2840 0 +13.32(+0.47%)
Feb 23, 2016 2861 2876 2813 2827 0 -53.21(-1.85%)
Feb 22, 2016 2842 2896 2828 2880 0 +73.50(+2.62%)
Feb 19, 2016 2781 2821 2755 2807 0 +12.93(+0.46%)
Feb 18, 2016 2805 2817 2767 2794 0 +1.94(+0.07%)
Feb 17, 2016 2716 2823 2711 2792 0 +99.73(+3.70%)
Feb 16, 2016 2642 2700 2626 2692 0 +87.53(+3.36%)
Feb 12, 2016 2605 2605 2605 2605 0 +60.23(+2.37%)
Feb 11, 2016 2552 2575 2517 2544 0 -48.99(-1.89%)
Feb 10, 2016 2597 2647 2574 2593 0 +16.35(+0.63%)
Feb 09, 2016 2573 2617 2527 2577 0 -33.85(-1.30%)
Feb 08, 2016 2661 2694 2557 2611 0 -97.10(-3.59%)
Feb 05, 2016 2735 2750 2677 2708 0 -30.12(-1.10%)
Feb 04, 2016 2639 2753 2629 2738 0 +101.26(+3.84%)
Feb 03, 2016 2624 2665 2551 2637 0 +38.19(+1.47%)
Feb 02, 2016 2608 2632 2549 2599 0 -35.58(-1.35%)
Feb 01, 2016 2597 2653 2564 2634 0 +22.97(+0.88%)
Jan 29, 2016 2534 2625 2493 2611 0 +99.50(+3.96%)
Jan 28, 2016 2476 2609 2399 2512 0 +42.07(+1.70%)
Jan 27, 2016 2533 2562 2449 2470 0 -65.62(-2.59%)
Jan 26, 2016 2592 2624 2467 2535 0 -110.74(-4.19%)
Jan 25, 2016 2693 2727 2635 2646 0 -45.30(-1.68%)
Jan 22, 2016 2722 2738 2650 2691 0 +22.03(+0.83%)
Jan 21, 2016 2654 2731 2621 2669 0 +24.61(+0.93%)
Jan 20, 2016 2602 2675 2543 2645 0 -4.41(-0.17%)
Jan 19, 2016 2667 2681 2608 2649 0 +11.42(+0.43%)
Jan 15, 2016 2638 2638 2638 2638 0 -67.84(-2.51%)
Jan 14, 2016 2691 2731 2634 2705 0 +15.10(+0.56%)
Jan 13, 2016 2725 2763 2678 2690 0 -28.16(-1.04%)
Jan 12, 2016 2779 2793 2677 2719 0 -28.75(-1.05%)
Jan 11, 2016 2776 2796 2690 2747 0 -34.68(-1.25%)
Jan 08, 2016 2817 2842 2758 2782 0 -10.26(-0.37%)
Jan 07, 2016 2796 2848 2765 2792 0 -46.74(-1.65%)
Jan 06, 2016 2896 2918 2807 2839 0 -101.09(-3.44%)
Jan 05, 2016 2957 3007 2914 2940 0 -24.53(-0.83%)
Jan 04, 2016 2918 2982 2870 2965 0 +18.47(+0.63%)
Dec 31, 2015 2946 2946 2946 2946 0 -20.45(-0.69%)
Dec 30, 2015 2986 3005 2958 2967 0 -26.29(-0.88%)
Dec 29, 2015 2988 3021 2962 2993 0 +25.82(+0.87%)
Dec 28, 2015 2973 2990 2924 2967 0 -12.28(-0.41%)
Dec 24, 2015 2979 2979 2979 2979 0 -15.72(-0.52%)
Dec 23, 2015 2944 3015 2939 2995 0 +64.51(+2.20%)
Dec 22, 2015 2921 2949 2878 2931 0 +23.61(+0.81%)
Dec 21, 2015 2934 2943 2885 2907 0 -1.67(-0.06%)
Dec 18, 2015 2913 2958 2887 2909 0 -20.69(-0.71%)
Dec 17, 2015 3024 3035 2917 2929 0 -177.39(-5.71%)
Dec 16, 2015 3079 3124 3063 3107 0 +44.82(+1.46%)
Dec 15, 2015 3060 3097 3046 3062 0 +27.95(+0.92%)
Dec 14, 2015 3048 3076 3004 3034 0 -8.70(-0.29%)
Dec 11, 2015 3065 3077 3023 3043 0 -56.33(-1.82%)
Dec 10, 2015 3093 3133 3074 3099 0 +15.38(+0.50%)
Dec 09, 2015 3143 3195 3072 3084 0 -75.76(-2.40%)
Dec 08, 2015 3132 3183 3125 3159 0 -3.91(-0.12%)
Dec 07, 2015 3168 3192 3130 3163 0 -29.33(-0.92%)
Dec 04, 2015 3184 3223 3149 3193 0 -15.19(-0.47%)
Dec 03, 2015 3272 3280 3193 3208 0 -52.12(-1.60%)
Dec 02, 2015 3320 3330 3239 3260 0 -63.65(-1.92%)
Dec 01, 2015 3329 3371 3301 3324 0 +25.45(+0.77%)
Nov 30, 2015 3293 3314 3266 3298 0 +8.60(+0.26%)
Nov 27, 2015 3330 3342 3273 3289 0 -40.75(-1.22%)
Nov 25, 2015 3330 3330 3330 3330 0 +21.02(+0.64%)
Nov 24, 2015 3277 3324 3242 3309 0 +7.31(+0.22%)
Nov 23, 2015 3302 3319 3300 3302 0 -22.02(-0.66%)
Nov 20, 2015 3319 3354 3299 3324 0 +27.34(+0.83%)
Nov 19, 2015 3296 3321 3254 3297 0 -1.30(-0.04%)
Nov 18, 2015 3213 3304 3206 3298 0 +92.14(+2.87%)
Nov 17, 2015 3204 3243 3182 3206 0 -20.08(-0.62%)
Nov 16, 2015 3206 3237 3170 3226 0 +8.87(+0.28%)
Nov 13, 2015 3283 3294 3203 3217 0 -75.19(-2.28%)
Nov 12, 2015 3318 3346 3282 3292 0 -46.45(-1.39%)
Nov 11, 2015 3397 3416 3333 3339 0 -50.28(-1.48%)
Nov 10, 2015 3343 3394 3335 3389 0 +35.73(+1.07%)
Nov 09, 2015 3370 3380 3332 3353 0 -16.26(-0.48%)
Nov 06, 2015 3367 3397 3328 3369 0 -10.77(-0.32%)
Nov 05, 2015 3373 3399 3353 3380 0 +14.03(+0.42%)
Nov 04, 2015 3406 3432 3354 3366 0 -35.27(-1.04%)
Nov 03, 2015 3346 3413 3344 3401 0 +45.56(+1.36%)
Nov 02, 2015 3345 3383 3322 3356 0 +11.98(+0.36%)
Oct 30, 2015 3363 3376 3313 3344 0 -17.53(-0.52%)
Oct 29, 2015 3266 3370 3257 3361 0 +82.71(+2.52%)
Oct 28, 2015 3248 3293 3207 3279 0 +37.93(+1.17%)
Oct 27, 2015 3269 3289 3225 3241 0 -32.45(-0.99%)
Oct 26, 2015 3278 3312 3258 3273 0 -8.11(-0.25%)
Oct 23, 2015 3292 3305 3229 3281 0 +16.29(+0.50%)
Oct 22, 2015 3212 3303 3192 3265 0 +48.94(+1.52%)
Oct 21, 2015 3309 3333 3160 3216 0 -175.76(-5.18%)
Oct 20, 2015 3518 3565 3323 3392 0 -298.25(-8.08%)
Oct 19, 2015 3642 3731 3627 3690 0 +45.11(+1.24%)
Oct 16, 2015 3608 3653 3599 3645 0 +47.39(+1.32%)
Oct 15, 2015 3591 3618 3529 3598 0 +18.49(+0.52%)
Oct 14, 2015 3620 3660 3568 3579 0 -41.14(-1.14%)
Oct 13, 2015 3611 3682 3584 3620 0 -6.42(-0.18%)
Oct 12, 2015 3615 3649 3577 3627 0 +4.59(+0.13%)
Oct 09, 2015 3630 3655 3602 3622 0 -6.64(-0.18%)
Oct 08, 2015 3586 3647 3575 3629 0 +32.99(+0.92%)
Oct 07, 2015 3584 3626 3540 3596 0 +17.57(+0.49%)
Oct 06, 2015 3620 3649 3562 3578 0 -44.91(-1.24%)
Oct 05, 2015 3590 3665 3580 3623 0 +55.94(+1.57%)
Oct 02, 2015 3490 3572 3464 3567 0 +41.40(+1.17%)
Oct 01, 2015 3579 3588 3461 3526 0 -48.65(-1.36%)
Sep 30, 2015 3563 3611 3541 3574 0 +72.40(+2.07%)
Sep 29, 2015 3488 3527 3454 3502 0 +26.14(+0.75%)
Sep 28, 2015 3550 3564 3451 3476 0 -95.96(-2.69%)
Sep 25, 2015 3586 3602 3551 3572 0 +18.13(+0.51%)
Sep 24, 2015 3478 3579 3465 3554 0 +38.58(+1.10%)
Sep 23, 2015 3596 3610 3503 3515 0 -78.46(-2.18%)
Sep 22, 2015 3579 3621 3551 3594 0 -72.36(-1.97%)
Sep 21, 2015 3671 3718 3646 3666 0 +12.40(+0.34%)
Sep 18, 2015 3697 3707 3638 3653 0 -88.77(-2.37%)
Sep 17, 2015 3764 3797 3731 3742 0 -22.94(-0.61%)
Sep 16, 2015 3704 3780 3697 3765 0 +59.30(+1.60%)
Sep 15, 2015 3657 3719 3647 3706 0 +48.27(+1.32%)
Sep 14, 2015 3677 3709 3645 3658 0 -15.48(-0.42%)
Sep 11, 2015 3659 3684 3631 3673 0 -4.94(-0.13%)
Sep 10, 2015 3689 3715 3643 3678 0 -18.25(-0.49%)
Sep 09, 2015 3782 3798 3674 3696 0 -77.38(-2.05%)
Sep 08, 2015 3757 3797 3703 3774 0 +74.85(+2.02%)
Sep 04, 2015 3699 3699 3699 3699 0 -71.19(-1.89%)
Sep 03, 2015 3763 3820 3738 3770 0 +42.65(+1.14%)
Sep 02, 2015 3691 3733 3664 3727 0 +80.81(+2.22%)
Sep 01, 2015 3673 3720 3630 3647 0 -101.80(-2.72%)
Aug 31, 2015 3754 3791 3731 3748 0 -29.93(-0.79%)
Aug 28, 2015 3750 3789 3727 3778 0 +16.60(+0.44%)
Aug 27, 2015 3705 3772 3680 3762 0 +99.26(+2.71%)
Aug 26, 2015 3635 3672 3574 3662 0 +109.31(+3.08%)
Aug 25, 2015 3690 3706 3551 3553 0 -42.35(-1.18%)
Aug 24, 2015 3498 3715 3427 3595 0 -143.94(-3.85%)
Aug 21, 2015 3823 3845 3716 3739 0 -121.23(-3.14%)
Aug 20, 2015 3912 3945 3857 3861 0 -89.59(-2.27%)
Aug 19, 2015 3958 4001 3923 3950 0 -29.10(-0.73%)
Aug 18, 2015 3994 4010 3952 3979 0 -16.46(-0.41%)
Aug 17, 2015 3945 4011 3919 3996 0 +39.68(+1.00%)
Aug 14, 2015 3935 3981 3915 3956 0 +20.60(+0.52%)
Aug 13, 2015 3912 3969 3886 3936 0 +16.50(+0.42%)
Aug 12, 2015 3920 3945 3858 3919 0 -45.07(-1.14%)
Aug 11, 2015 3973 3989 3943 3964 0 -54.76(-1.36%)
Aug 10, 2015 3930 4032 3923 4019 0 +101.38(+2.59%)
Aug 07, 2015 3898 3943 3883 3917 0 +18.09(+0.46%)
Aug 06, 2015 3908 3931 3854 3899 0 -5.81(-0.15%)
Aug 05, 2015 3877 3930 3862 3905 0 +49.81(+1.29%)
Aug 04, 2015 3850 3889 3820 3855 0 -6.31(-0.16%)
Aug 03, 2015 3917 3923 3845 3862 0 -49.35(-1.26%)
Jul 31, 2015 3929 3945 3884 3911 0 -4.62(-0.12%)
Jul 30, 2015 3897 3934 3876 3916 0 -2.94(-0.08%)
Jul 29, 2015 3891 3927 3866 3919 0 +31.60(+0.81%)
Jul 28, 2015 3893 3918 3844 3887 0 +21.68(+0.56%)
Jul 27, 2015 3883 3907 3836 3865 0 -34.43(-0.88%)
Jul 24, 2015 3988 3992 3886 3900 0 -66.59(-1.68%)
Jul 23, 2015 4035 4059 3955 3966 0 -60.05(-1.49%)
Jul 22, 2015 3953 4065 3935 4026 0 -21.65(-0.53%)
Jul 21, 2015 4048 4083 3995 4048 0 +92.57(+2.34%)
Jul 20, 2015 3966 3980 3933 3955 0 -2.20(-0.06%)
Jul 17, 2015 3994 4010 3940 3958 0 -39.11(-0.98%)
Jul 16, 2015 4033 4042 3974 3997 0 -18.41(-0.46%)
Jul 15, 2015 4096 4104 4005 4015 0 -73.36(-1.79%)
Jul 14, 2015 4037 4121 4021 4089 0 +65.13(+1.62%)
Jul 13, 2015 4011 4039 3991 4023 0 +46.39(+1.17%)
Jul 10, 2015 3957 3994 3922 3977 0 +67.78(+1.73%)
Jul 09, 2015 3943 3961 3900 3909 0 +6.89(+0.18%)
Jul 08, 2015 3945 3967 3876 3902 0 -85.85(-2.15%)
Jul 07, 2015 3980 3999 3907 3988 0 +8.89(+0.22%)
Jul 06, 2015 3958 4007 3934 3979 0 +7.09(+0.18%)
Jul 02, 2015 3972 3972 3972 3972 0 -3.86(-0.10%)
Jul 01, 2015 4011 4022 3954 3976 0 +1.47(+0.04%)
Jun 30, 2015 3991 4015 3940 3975 0 +20.39(+0.52%)
Jun 29, 2015 3997 4016 3946 3954 0 -77.33(-1.92%)
Jun 26, 2015 4055 4083 4019 4032 0 -0.20(-0.00%)
Jun 25, 2015 4059 4070 4017 4032 0 -16.21(-0.40%)
Jun 24, 2015 4078 4102 4032 4048 0 -28.68(-0.70%)
Jun 23, 2015 4082 4117 4055 4077 0 -4.54(-0.11%)
Jun 22, 2015 4097 4113 4065 4081 0 +9.42(+0.23%)
Jun 19, 2015 4093 4109 4054 4072 0 -22.24(-0.54%)
Jun 18, 2015 4026 4128 4023 4094 0 +99.19(+2.48%)
Jun 17, 2015 3910 4015 3899 3995 0 +101.61(+2.61%)
Jun 16, 2015 3878 3903 3864 3893 0 +10.14(+0.26%)
Jun 15, 2015 3869 3905 3846 3883 0 -16.29(-0.42%)
Jun 12, 2015 3889 3913 3875 3899 0 -11.03(-0.28%)
Jun 11, 2015 3866 3916 3855 3910 0 +30.96(+0.80%)
Jun 10, 2015 3843 3900 3826 3879 0 +38.22(+1.00%)
Jun 09, 2015 3860 3875 3822 3841 0 -11.25(-0.29%)
Jun 08, 2015 3855 3884 3830 3852 0 -17.27(-0.45%)
Jun 05, 2015 3882 3895 3832 3870 0 -22.21(-0.57%)
Jun 04, 2015 3895 3945 3876 3892 0 -51.69(-1.31%)
Jun 03, 2015 3902 3966 3890 3944 0 +55.90(+1.44%)
Jun 02, 2015 3862 3941 3851 3888 0 +9.89(+0.26%)
Jun 01, 2015 3868 3910 3835 3878 0 +17.53(+0.45%)
May 29, 2015 3898 3912 3855 3860 0 -45.26(-1.16%)
May 28, 2015 3935 3947 3885 3906 0 -41.98(-1.06%)
May 27, 2015 3944 3967 3914 3948 0 +6.73(+0.17%)
May 26, 2015 4012 4018 3901 3941 0 -85.10(-2.11%)
May 22, 2015 4026 4026 4026 4026 0 -0.88(-0.02%)
May 21, 2015 4022 4069 3994 4027 0 +3.10(+0.08%)
May 20, 2015 3950 4042 3940 4024 0 +93.07(+2.37%)
May 19, 2015 3962 3968 3912 3931 0 -17.40(-0.44%)
May 18, 2015 3896 3964 3884 3948 0 +40.89(+1.05%)
May 15, 2015 3868 3917 3850 3907 0 +39.33(+1.02%)
May 14, 2015 3905 3912 3796 3868 0 -36.81(-0.94%)
May 13, 2015 3945 3953 3882 3905 0 -39.74(-1.01%)
May 12, 2015 3951 3983 3908 3944 0 -28.28(-0.71%)
May 11, 2015 3968 4004 3956 3973 0 -6.97(-0.18%)
May 08, 2015 3975 4017 3949 3980 0 +43.82(+1.11%)
May 07, 2015 3909 3954 3899 3936 0 +18.66(+0.48%)
May 06, 2015 3950 3963 3898 3917 0 -26.87(-0.68%)
May 05, 2015 3953 3995 3919 3944 0 -7.31(-0.19%)
May 04, 2015 3950 3986 3927 3951 0 +17.54(+0.45%)
May 01, 2015 3918 3950 3892 3934 0 +45.43(+1.17%)
Apr 30, 2015 3946 3958 3878 3888 0 -68.26(-1.73%)
Apr 29, 2015 3972 4007 3941 3957 0 -33.05(-0.83%)
Apr 28, 2015 3995 4028 3947 3990 0 -3.86(-0.10%)
Apr 27, 2015 4004 4024 3958 3994 0 +5.83(+0.15%)
Apr 24, 2015 4049 4068 3970 3988 0 -42.68(-1.06%)
Apr 23, 2015 4008 4050 3967 4030 0 +78.18(+1.98%)
Apr 22, 2015 3928 3984 3902 3952 0 +34.40(+0.88%)
Apr 21, 2015 3999 4044 3905 3918 0 -265.72(-6.35%)
Apr 20, 2015 4140 4196 4121 4183 0 +71.41(+1.74%)
Apr 17, 2015 4122 4146 4079 4112 0 -32.57(-0.79%)
Apr 16, 2015 4129 4163 4104 4145 0 +4.33(+0.10%)
Apr 15, 2015 4144 4182 4100 4140 0 +1.23(+0.03%)
Apr 14, 2015 4133 4160 4089 4139 0 -22.39(-0.54%)
Apr 13, 2015 4194 4212 4153 4161 0 -28.34(-0.68%)
Apr 10, 2015 4227 4244 4162 4190 0 -28.18(-0.67%)
Apr 09, 2015 4171 4245 4163 4218 0 +40.54(+0.97%)
Apr 08, 2015 4157 4193 4137 4177 0 +37.65(+0.91%)
Apr 07, 2015 4143 4185 4117 4140 0 -11.67(-0.28%)
Apr 06, 2015 4123 4180 4107 4151 0 +8.94(+0.22%)
Apr 02, 2015 4143 4143 4143 4143 0 +39.74(+0.97%)
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.