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, 2018 4362 4382 4159 4203 0 -148.52(-3.41%)
Jan 30, 2018 4411 4467 4248 4352 0 -334.08(-7.13%)
Jan 29, 2018 4666 4811 4653 4686 0 +18.66(+0.40%)
Jan 26, 2018 4766 4780 4599 4667 0 -117.62(-2.46%)
Jan 25, 2018 4901 4919 4737 4785 0 -101.02(-2.07%)
Jan 24, 2018 4820 4968 4778 4886 0 +73.90(+1.54%)
Jan 23, 2018 4808 4836 4759 4812 0 +12.70(+0.26%)
Jan 22, 2018 4822 4866 4734 4799 0 +26.90(+0.56%)
Jan 19, 2018 4703 4788 4673 4773 0 +78.31(+1.67%)
Jan 18, 2018 4713 4777 4669 4694 0 -28.76(-0.61%)
Jan 17, 2018 4671 4750 4656 4723 0 +82.64(+1.78%)
Jan 16, 2018 4786 4811 4610 4640 0 -146.77(-3.07%)
Jan 12, 2018 4787 4787 4787 4787 0 +18.74(+0.39%)
Jan 11, 2018 4635 4792 4627 4768 0 +140.76(+3.04%)
Jan 10, 2018 4640 4681 4593 4628 0 -32.47(-0.70%)
Jan 09, 2018 4671 4707 4612 4660 0 +9.97(+0.21%)
Jan 08, 2018 4618 4688 4558 4650 0 +30.46(+0.66%)
Jan 05, 2018 4665 4680 4563 4620 0 -44.09(-0.95%)
Jan 04, 2018 4644 4701 4592 4664 0 +30.68(+0.66%)
Jan 03, 2018 4610 4680 4582 4633 0 -27.11(-0.58%)
Jan 02, 2018 4584 4682 4559 4660 0 +100.38(+2.20%)
Dec 29, 2017 4560 4560 4560 4560 0 -81.77(-1.76%)
Dec 28, 2017 4622 4652 4578 4642 0 +21.97(+0.48%)
Dec 27, 2017 4659 4691 4605 4620 0 -39.22(-0.84%)
Dec 26, 2017 4626 4674 4600 4659 0 +30.72(+0.66%)
Dec 22, 2017 4642 4657 4586 4628 0 -16.87(-0.36%)
Dec 21, 2017 4610 4682 4578 4645 0 +52.18(+1.14%)
Dec 20, 2017 4638 4661 4531 4593 0 -23.90(-0.52%)
Dec 19, 2017 4685 4713 4605 4617 0 -41.97(-0.90%)
Dec 18, 2017 4608 4698 4590 4659 0 +86.77(+1.90%)
Dec 15, 2017 4577 4632 4543 4572 0 +9.38(+0.21%)
Dec 14, 2017 4639 4670 4548 4562 0 -85.00(-1.83%)
Dec 13, 2017 4611 4681 4593 4647 0 +42.19(+0.92%)
Dec 12, 2017 4635 4671 4569 4605 0 -21.25(-0.46%)
Dec 11, 2017 4692 4736 4604 4627 0 -66.65(-1.42%)
Dec 08, 2017 4658 4708 4623 4693 0 +37.49(+0.81%)
Dec 07, 2017 4570 4706 4555 4656 0 +92.24(+2.02%)
Dec 06, 2017 4554 4613 4489 4563 0 -8.97(-0.20%)
Dec 05, 2017 4578 4641 4488 4572 0 +8.31(+0.18%)
Dec 04, 2017 4614 4661 4511 4564 0 -5.11(-0.11%)
Dec 01, 2017 4602 4629 4509 4569 0 -37.99(-0.82%)
Nov 30, 2017 4609 4669 4535 4607 0 -1.37(-0.03%)
Nov 29, 2017 4597 4734 4562 4609 0 +16.23(+0.35%)
Nov 28, 2017 4472 4608 4430 4592 0 +278.74(+6.46%)
Nov 27, 2017 4331 4360 4293 4314 0 -7.32(-0.17%)
Nov 24, 2017 4330 4342 4290 4321 0 -5.42(-0.13%)
Nov 22, 2017 4306 4357 4263 4326 0 +28.04(+0.65%)
Nov 21, 2017 4276 4321 4234 4298 0 +31.64(+0.74%)
Nov 20, 2017 4253 4313 4224 4267 0 +19.48(+0.46%)
Nov 17, 2017 4223 4288 4171 4247 0 +16.90(+0.40%)
Nov 16, 2017 4233 4293 4195 4230 0 +5.97(+0.14%)
Nov 15, 2017 4184 4249 4149 4224 0 +15.25(+0.36%)
Nov 14, 2017 4165 4233 4156 4209 0 +19.08(+0.46%)
Nov 13, 2017 4174 4235 4146 4190 0 +1.54(+0.04%)
Nov 10, 2017 4110 4220 4100 4188 0 +73.00(+1.77%)
Nov 09, 2017 4077 4137 4045 4115 0 +8.31(+0.20%)
Nov 08, 2017 4031 4122 4016 4107 0 +67.47(+1.67%)
Nov 07, 2017 4113 4131 4015 4040 0 -72.88(-1.77%)
Nov 06, 2017 4204 4218 4083 4113 0 -103.42(-2.45%)
Nov 03, 2017 4266 4291 4198 4216 0 -54.28(-1.27%)
Nov 02, 2017 4254 4307 4173 4270 0 +5.34(+0.13%)
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.