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 (%)
Aug 30, 2019 2505 2535 2486 2504 0 +15.83(+0.64%)
Aug 29, 2019 2463 2518 2455 2488 0 +58.52(+2.41%)
Aug 28, 2019 2372 2446 2363 2429 0 +48.00(+2.02%)
Aug 27, 2019 2448 2450 2375 2381 0 -40.13(-1.66%)
Aug 26, 2019 2433 2452 2394 2421 0 +26.85(+1.12%)
Aug 23, 2019 2484 2494 2376 2394 0 -118.03(-4.70%)
Aug 22, 2019 2519 2551 2489 2512 0 -1.13(-0.04%)
Aug 21, 2019 2538 2553 2502 2514 0 +11.77(+0.47%)
Aug 20, 2019 2527 2536 2481 2502 0 -34.12(-1.35%)
Aug 19, 2019 2530 2568 2507 2536 0 +46.80(+1.88%)
Aug 16, 2019 2471 2528 2416 2489 0 +44.67(+1.83%)
Aug 15, 2019 2520 2527 2429 2445 0 -70.55(-2.81%)
Aug 14, 2019 2633 2635 2511 2515 0 -173.72(-6.46%)
Aug 13, 2019 2646 2760 2639 2689 0 +29.01(+1.09%)
Aug 12, 2019 2701 2713 2643 2660 0 -63.06(-2.32%)
Aug 09, 2019 2733 2756 2692 2723 0 -34.66(-1.26%)
Aug 08, 2019 2741 2792 2707 2757 0 +18.32(+0.67%)
Aug 07, 2019 2709 2755 2682 2739 0 -10.16(-0.37%)
Aug 06, 2019 2746 2773 2687 2749 0 +26.64(+0.98%)
Aug 05, 2019 2783 2811 2697 2723 0 -119.62(-4.21%)
Aug 02, 2019 2827 2885 2793 2842 0 -4.48(-0.16%)
Aug 01, 2019 2928 2945 2802 2847 0 -79.32(-2.71%)
Jul 31, 2019 2924 2966 2887 2926 0 +17.76(+0.61%)
Jul 30, 2019 2870 2919 2829 2908 0 +14.06(+0.49%)
Jul 29, 2019 2890 2932 2841 2894 0 -12.65(-0.44%)
Jul 26, 2019 2887 2932 2856 2907 0 +25.91(+0.90%)
Jul 25, 2019 2891 2946 2858 2881 0 -27.44(-0.94%)
Jul 24, 2019 2879 2942 2828 2908 0 +39.29(+1.37%)
Jul 23, 2019 2703 2893 2673 2869 0 +177.76(+6.60%)
Jul 22, 2019 2759 2770 2681 2691 0 -63.08(-2.29%)
Jul 19, 2019 2810 2841 2751 2754 0 -48.67(-1.74%)
Jul 18, 2019 2809 2830 2778 2803 0 -12.06(-0.43%)
Jul 17, 2019 2856 2863 2804 2815 0 -43.43(-1.52%)
Jul 16, 2019 2823 2878 2801 2859 0 +25.64(+0.91%)
Jul 15, 2019 2849 2872 2792 2833 0 -15.54(-0.55%)
Jul 12, 2019 2793 2870 2786 2849 0 +69.79(+2.51%)
Jul 11, 2019 2772 2797 2737 2779 0 +12.09(+0.44%)
Jul 10, 2019 2765 2803 2730 2767 0 +30.50(+1.11%)
Jul 09, 2019 2739 2758 2698 2736 0 -23.39(-0.85%)
Jul 08, 2019 2785 2823 2745 2760 0 -35.20(-1.26%)
Jul 05, 2019 2829 2861 2758 2795 0 -56.16(-1.97%)
Jul 03, 2019 2803 2872 2786 2851 0 +59.70(+2.14%)
Jul 02, 2019 2842 2848 2774 2791 0 -56.08(-1.97%)
Jul 01, 2019 2917 2951 2818 2847 0 -20.53(-0.72%)
Jun 28, 2019 2842 2911 2834 2868 0 +34.10(+1.20%)
Jun 27, 2019 2854 2873 2809 2834 0 -0.81(-0.03%)
Jun 26, 2019 2803 2857 2792 2835 0 +41.85(+1.50%)
Jun 25, 2019 2844 2866 2777 2793 0 -45.07(-1.59%)
Jun 24, 2019 2907 2925 2822 2838 0 -64.36(-2.22%)
Jun 21, 2019 2902 2930 2849 2902 0 +5.16(+0.18%)
Jun 20, 2019 2889 2934 2852 2897 0 +53.47(+1.88%)
Jun 19, 2019 2851 2900 2815 2844 0 -11.10(-0.39%)
Jun 18, 2019 2816 2899 2805 2855 0 +62.45(+2.24%)
Jun 17, 2019 2786 2824 2766 2792 0 +11.13(+0.40%)
Jun 14, 2019 2779 2815 2738 2781 0 -1.02(-0.04%)
Jun 13, 2019 2761 2799 2744 2782 0 +33.61(+1.22%)
Jun 12, 2019 2782 2797 2717 2748 0 -42.85(-1.54%)
Jun 11, 2019 2830 2843 2759 2791 0 -15.53(-0.55%)
Jun 10, 2019 2777 2871 2766 2807 0 +72.73(+2.66%)
Jun 07, 2019 2695 2757 2676 2734 0 +45.38(+1.69%)
Jun 06, 2019 2689 2719 2638 2689 0 -10.14(-0.38%)
Jun 05, 2019 2698 2719 2641 2699 0 +15.84(+0.59%)
Jun 04, 2019 2638 2696 2606 2683 0 +87.27(+3.36%)
Jun 03, 2019 2548 2612 2545 2596 0 +47.27(+1.85%)
May 31, 2019 2614 2629 2528 2548 0 -119.46(-4.48%)
May 30, 2019 2658 2714 2641 2668 0 +10.65(+0.40%)
May 29, 2019 2669 2691 2625 2657 0 -39.02(-1.45%)
May 28, 2019 2735 2752 2680 2696 0 -31.47(-1.15%)
May 24, 2019 2754 2762 2700 2728 0 +0.48(+0.02%)
May 23, 2019 2745 2779 2692 2727 0 -49.68(-1.79%)
May 22, 2019 2781 2808 2750 2777 0 -31.86(-1.13%)
May 21, 2019 2770 2819 2749 2809 0 +89.21(+3.28%)
May 20, 2019 2679 2728 2665 2720 0 +12.50(+0.46%)
May 17, 2019 2760 2777 2699 2707 0 -82.91(-2.97%)
May 16, 2019 2796 2834 2779 2790 0 -2.53(-0.09%)
May 15, 2019 2764 2808 2728 2793 0 +6.07(+0.22%)
May 14, 2019 2740 2810 2720 2786 0 +61.95(+2.27%)
May 13, 2019 2762 2783 2676 2725 0 -116.83(-4.11%)
May 10, 2019 2856 2869 2771 2841 0 -24.42(-0.85%)
May 09, 2019 2869 2898 2806 2866 0 -39.18(-1.35%)
May 08, 2019 2934 2966 2896 2905 0 -29.11(-0.99%)
May 07, 2019 2969 2997 2907 2934 0 -61.52(-2.05%)
May 06, 2019 3012 3040 2926 2996 0 -76.95(-2.50%)
May 03, 2019 3074 3105 3033 3073 0 +13.87(+0.45%)
May 02, 2019 3008 3071 2986 3059 0 +65.26(+2.18%)
May 01, 2019 3022 3056 2971 2993 0 -18.07(-0.60%)
Apr 30, 2019 3033 3039 2963 3011 0 -27.67(-0.91%)
Apr 29, 2019 3035 3078 3014 3039 0 +4.46(+0.15%)
Apr 26, 2019 2991 3056 2955 3035 0 +60.39(+2.03%)
Apr 25, 2019 3062 3068 2957 2974 0 -96.07(-3.13%)
Apr 24, 2019 3100 3129 3025 3070 0 -33.75(-1.09%)
Apr 23, 2019 3149 3198 3037 3104 0 -27.92(-0.89%)
Apr 22, 2019 3158 3181 3108 3132 0 -46.12(-1.45%)
Apr 18, 2019 3189 3214 3134 3178 0 -10.26(-0.32%)
Apr 17, 2019 3196 3224 3174 3188 0 +9.93(+0.31%)
Apr 16, 2019 3127 3190 3110 3178 0 +68.54(+2.20%)
Apr 15, 2019 3135 3156 3090 3110 0 -14.74(-0.47%)
Apr 12, 2019 3088 3139 3071 3125 0 +63.13(+2.06%)
Apr 11, 2019 3043 3087 3025 3062 0 +21.19(+0.70%)
Apr 10, 2019 2988 3049 2974 3040 0 +54.14(+1.81%)
Apr 09, 2019 3052 3059 2971 2986 0 -90.32(-2.94%)
Apr 08, 2019 3017 3082 2995 3077 0 +63.86(+2.12%)
Apr 05, 2019 2963 3034 2927 3013 0 +62.13(+2.11%)
Apr 04, 2019 2884 2989 2877 2951 0 +80.13(+2.79%)
Apr 03, 2019 2850 2897 2826 2870 0 +33.38(+1.18%)
Apr 02, 2019 2832 2860 2784 2837 0 +5.83(+0.21%)
Apr 01, 2019 2800 2858 2782 2831 0 +58.78(+2.12%)
Mar 29, 2019 2793 2816 2755 2772 0 -9.78(-0.35%)
Mar 28, 2019 2748 2813 2744 2782 0 +37.56(+1.37%)
Mar 27, 2019 2695 2766 2685 2745 0 +59.88(+2.23%)
Mar 26, 2019 2647 2704 2636 2685 0 +49.85(+1.89%)
Mar 25, 2019 2621 2677 2596 2635 0 +24.66(+0.94%)
Mar 22, 2019 2704 2713 2607 2610 0 -114.65(-4.21%)
Mar 21, 2019 2689 2748 2679 2725 0 +30.08(+1.12%)
Mar 20, 2019 2794 2801 2669 2695 0 -105.61(-3.77%)
Mar 19, 2019 2861 2885 2789 2800 0 -33.87(-1.19%)
Mar 18, 2019 2841 2859 2799 2834 0 -1.26(-0.04%)
Mar 15, 2019 2822 2864 2813 2836 0 +20.00(+0.71%)
Mar 14, 2019 2837 2851 2799 2816 0 -30.16(-1.06%)
Mar 13, 2019 2874 2898 2838 2846 0 -33.52(-1.16%)
Mar 12, 2019 2892 2925 2842 2879 0 -1.64(-0.06%)
Mar 11, 2019 2868 2905 2836 2881 0 +25.88(+0.91%)
Mar 08, 2019 2821 2868 2801 2855 0 +6.19(+0.22%)
Mar 07, 2019 2876 2904 2794 2849 0 -37.11(-1.29%)
Mar 06, 2019 2895 2961 2860 2886 0 -56.55(-1.92%)
Mar 05, 2019 2947 3006 2878 2942 0 +1.22(+0.04%)
Mar 04, 2019 2931 2991 2895 2941 0 +26.43(+0.91%)
Mar 01, 2019 2888 2939 2876 2915 0 +58.40(+2.04%)
Feb 28, 2019 2883 2899 2842 2856 0 -43.00(-1.48%)
Feb 27, 2019 2884 2924 2866 2899 0 +5.72(+0.20%)
Feb 26, 2019 2948 2971 2887 2894 0 -64.53(-2.18%)
Feb 25, 2019 2960 3009 2921 2958 0 +23.93(+0.82%)
Feb 22, 2019 2938 2957 2903 2934 0 +12.10(+0.41%)
Feb 21, 2019 2923 2954 2906 2922 0 -5.78(-0.20%)
Feb 20, 2019 2911 2946 2891 2928 0 +13.44(+0.46%)
Feb 19, 2019 2900 2927 2872 2915 0 +6.08(+0.21%)
Feb 15, 2019 2871 2924 2858 2908 0 +63.10(+2.22%)
Feb 14, 2019 2816 2866 2786 2845 0 +12.18(+0.43%)
Feb 13, 2019 2837 2877 2813 2833 0 +9.26(+0.33%)
Feb 12, 2019 2790 2853 2778 2824 0 +66.78(+2.42%)
Feb 11, 2019 2748 2774 2717 2757 0 +12.71(+0.46%)
Feb 08, 2019 2736 2768 2700 2744 0 -9.26(-0.34%)
Feb 07, 2019 2790 2802 2702 2754 0 -60.14(-2.14%)
Feb 06, 2019 2831 2856 2796 2814 0 -23.98(-0.85%)
Feb 05, 2019 2835 2881 2797 2838 0 +6.59(+0.23%)
Feb 04, 2019 2784 2846 2750 2831 0 +5.99(+0.21%)
Feb 01, 2019 2807 2860 2771 2825 0 +7.33(+0.26%)
Jan 31, 2019 2817 2848 2775 2818 0 -3.78(-0.13%)
Jan 30, 2019 2736 2838 2689 2822 0 +78.73(+2.87%)
Jan 29, 2019 2697 2802 2652 2743 0 -85.97(-3.04%)
Jan 28, 2019 2830 2864 2789 2829 0 -30.44(-1.06%)
Jan 25, 2019 2864 2910 2834 2859 0 +19.41(+0.68%)
Jan 24, 2019 2792 2862 2770 2840 0 +50.34(+1.80%)
Jan 23, 2019 2845 2870 2760 2790 0 -51.78(-1.82%)
Jan 22, 2019 2915 2929 2823 2841 0 -86.16(-2.94%)
Jan 18, 2019 2904 2959 2882 2928 0 +45.14(+1.57%)
Jan 17, 2019 2836 2926 2817 2882 0 +27.10(+0.95%)
Jan 16, 2019 2808 2886 2802 2855 0 +45.59(+1.62%)
Jan 15, 2019 2812 2828 2735 2810 0 +1.79(+0.06%)
Jan 14, 2019 2751 2851 2735 2808 0 +36.62(+1.32%)
Jan 11, 2019 2774 2803 2736 2771 0 -15.62(-0.56%)
Jan 10, 2019 2762 2821 2740 2787 0 -0.77(-0.03%)
Jan 09, 2019 2740 2817 2716 2788 0 +61.92(+2.27%)
Jan 08, 2019 2692 2741 2655 2726 0 +66.42(+2.50%)
Jan 07, 2019 2610 2705 2566 2659 0 +55.04(+2.11%)
Jan 04, 2019 2514 2630 2505 2604 0 +128.09(+5.17%)
Jan 03, 2019 2544 2553 2470 2476 0 -81.74(-3.20%)
Jan 02, 2019 2507 2585 2459 2558 0 +21.12(+0.83%)
Dec 31, 2018 2523 2554 2482 2537 0 +26.86(+1.07%)
Dec 28, 2018 2515 2574 2465 2510 0 -0.60(-0.02%)
Dec 27, 2018 2459 2512 2411 2511 0 +18.32(+0.74%)
Dec 26, 2018 2404 2500 2365 2492 0 +107.18(+4.49%)
Dec 24, 2018 2382 2432 2326 2385 0 -14.06(-0.59%)
Dec 21, 2018 2483 2517 2381 2399 0 -88.48(-3.56%)
Dec 20, 2018 2498 2547 2440 2488 0 -11.81(-0.47%)
Dec 19, 2018 2524 2614 2475 2499 0 -16.84(-0.67%)
Dec 18, 2018 2561 2594 2503 2516 0 -27.87(-1.10%)
Dec 17, 2018 2570 2618 2519 2544 0 -39.43(-1.53%)
Dec 14, 2018 2576 2649 2567 2584 0 -13.85(-0.53%)
Dec 13, 2018 2705 2725 2586 2597 0 -100.08(-3.71%)
Dec 12, 2018 2728 2781 2688 2698 0 +4.27(+0.16%)
Dec 11, 2018 2780 2804 2666 2693 0 -41.00(-1.50%)
Dec 10, 2018 2858 2876 2701 2734 0 -163.26(-5.63%)
Dec 07, 2018 2939 3026 2856 2898 0 -50.92(-1.73%)
Dec 06, 2018 2964 3014 2868 2948 0 -111.79(-3.65%)
Dec 04, 2018 3260 3283 3039 3060 0 -219.57(-6.69%)
Dec 03, 2018 3252 3307 3212 3280 0 +106.27(+3.35%)
Nov 30, 2018 3146 3204 3112 3174 0 +15.96(+0.51%)
Nov 29, 2018 3152 3191 3095 3158 0 -13.17(-0.42%)
Nov 28, 2018 3119 3184 3069 3171 0 +60.58(+1.95%)
Nov 27, 2018 3135 3164 3075 3110 0 -51.96(-1.64%)
Nov 26, 2018 3107 3194 3087 3162 0 +84.11(+2.73%)
Nov 23, 2018 3049 3117 3042 3078 0 +8.15(+0.27%)
Nov 21, 2018 3070 3070 3070 3070 0 +63.03(+2.10%)
Nov 20, 2018 3014 3067 2952 3007 0 -49.31(-1.61%)
Nov 19, 2018 3142 3162 3041 3056 0 -88.16(-2.80%)
Nov 16, 2018 3124 3167 3078 3144 0 -8.50(-0.27%)
Nov 15, 2018 3106 3190 3044 3153 0 +20.61(+0.66%)
Nov 14, 2018 3169 3204 3092 3132 0 -4.67(-0.15%)
Nov 13, 2018 3109 3211 3093 3137 0 +45.54(+1.47%)
Nov 12, 2018 3090 3137 3061 3091 0 +0.70(+0.02%)
Nov 09, 2018 3136 3153 3054 3091 0 -65.57(-2.08%)
Nov 08, 2018 3146 3192 3111 3156 0 +6.75(+0.21%)
Nov 07, 2018 3151 3203 3087 3149 0 +3.77(+0.12%)
Nov 06, 2018 3129 3187 3111 3146 0 +10.97(+0.35%)
Nov 05, 2018 3178 3208 3107 3135 0 -48.84(-1.53%)
Nov 02, 2018 3150 3220 3131 3184 0 +58.92(+1.89%)
Nov 01, 2018 3001 3157 2992 3125 0 +137.09(+4.59%)
Oct 31, 2018 2994 3048 2940 2988 0 +22.91(+0.77%)
Oct 30, 2018 2846 2976 2840 2965 0 +121.49(+4.27%)
Oct 29, 2018 2896 2956 2809 2843 0 -6.96(-0.24%)
Oct 26, 2018 2908 2946 2817 2850 0 -86.81(-2.96%)
Oct 24, 2018 3020 3075 2932 2937 0 -77.38(-2.57%)
Oct 23, 2018 3053 3083 2915 3014 0 -89.21(-2.87%)
Oct 22, 2018 3113 3201 3010 3103 0 -9.14(-0.29%)
Oct 19, 2018 3157 3207 3078 3113 0 -71.59(-2.25%)
Oct 18, 2018 3288 3294 3152 3184 0 -122.74(-3.71%)
Oct 17, 2018 3337 3382 3265 3307 0 +11.58(+0.35%)
Oct 16, 2018 3253 3304 3218 3295 0 +63.77(+1.97%)
Oct 15, 2018 3219 3282 3210 3232 0 -4.70(-0.15%)
Oct 12, 2018 3281 3296 3195 3236 0 +12.65(+0.39%)
Oct 11, 2018 3220 3287 3191 3224 0 -6.17(-0.19%)
Oct 10, 2018 3284 3309 3210 3230 0 -69.04(-2.09%)
Oct 09, 2018 3381 3395 3290 3299 0 -83.42(-2.47%)
Oct 08, 2018 3388 3441 3353 3382 0 -18.57(-0.55%)
Oct 05, 2018 3428 3460 3366 3401 0 -28.69(-0.84%)
Oct 04, 2018 3460 3486 3403 3430 0 -41.74(-1.20%)
Oct 03, 2018 3488 3515 3449 3471 0 -2.19(-0.06%)
Oct 02, 2018 3471 3518 3447 3473 0 -10.63(-0.31%)
Oct 01, 2018 3526 3572 3468 3484 0 -13.60(-0.39%)
Sep 28, 2018 3523 3569 3476 3498 0 -35.39(-1.00%)
Sep 27, 2018 3568 3595 3511 3533 0 -36.85(-1.03%)
Sep 26, 2018 3571 3611 3533 3570 0 +19.37(+0.55%)
Sep 25, 2018 3551 3589 3502 3551 0 +6.59(+0.19%)
Sep 24, 2018 3602 3616 3515 3544 0 -76.47(-2.11%)
Sep 21, 2018 3652 3697 3575 3620 0 -33.19(-0.91%)
Sep 20, 2018 3721 3746 3617 3654 0 -135.57(-3.58%)
Sep 19, 2018 3759 3841 3733 3789 0 +43.65(+1.17%)
Sep 18, 2018 3797 3833 3686 3746 0 +48.88(+1.32%)
Sep 17, 2018 3701 3765 3673 3697 0 -12.20(-0.33%)
Sep 14, 2018 3665 3725 3627 3709 0 +48.12(+1.31%)
Sep 13, 2018 3676 3699 3629 3661 0 +5.11(+0.14%)
Sep 12, 2018 3683 3717 3633 3656 0 -24.12(-0.66%)
Sep 11, 2018 3698 3717 3623 3680 0 -33.23(-0.89%)
Sep 10, 2018 3707 3748 3666 3713 0 +19.19(+0.52%)
Sep 07, 2018 3653 3728 3632 3694 0 +30.68(+0.84%)
Sep 06, 2018 3697 3742 3631 3663 0 -37.20(-1.01%)
Sep 05, 2018 3596 3748 3572 3700 0 +92.99(+2.58%)
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.