Skip to main content
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 31, 2016 3434 3453 3377 3423 0 -28.04(-0.81%)
Aug 30, 2016 3448 3488 3436 3451 0 +0.85(+0.02%)
Aug 29, 2016 3424 3475 3393 3450 0 -3.75(-0.11%)
Aug 26, 2016 3496 3533 3440 3454 0 -26.76(-0.77%)
Aug 25, 2016 3486 3515 3464 3481 0 -7.30(-0.21%)
Aug 24, 2016 3525 3550 3476 3488 0 -36.70(-1.04%)
Aug 23, 2016 3525 3559 3508 3525 0 +20.19(+0.58%)
Aug 22, 2016 3499 3525 3463 3505 0 +4.34(+0.12%)
Aug 19, 2016 3473 3525 3435 3500 0 +10.27(+0.29%)
Aug 18, 2016 3530 3567 3353 3490 0 -33.77(-0.96%)
Aug 17, 2016 3525 3549 3489 3524 0 -1.42(-0.04%)
Aug 16, 2016 3579 3606 3521 3525 0 -78.49(-2.18%)
Aug 15, 2016 3520 3609 3513 3604 0 +93.11(+2.65%)
Aug 12, 2016 3512 3535 3491 3511 0 -3.42(-0.10%)
Aug 11, 2016 3507 3542 3491 3514 0 +31.11(+0.89%)
Aug 10, 2016 3501 3518 3471 3483 0 -11.59(-0.33%)
Aug 09, 2016 3533 3543 3489 3495 0 -38.82(-1.10%)
Aug 08, 2016 3535 3564 3510 3533 0 +32.15(+0.92%)
Aug 05, 2016 3493 3548 3478 3501 0 +21.15(+0.61%)
Aug 04, 2016 3415 3504 3408 3480 0 +66.16(+1.94%)
Aug 03, 2016 3385 3431 3355 3414 0 +28.52(+0.84%)
Aug 02, 2016 3430 3434 3362 3385 0 -46.33(-1.35%)
Aug 01, 2016 3514 3532 3419 3432 0 -84.71(-2.41%)
Jul 29, 2016 3380 3668 3334 3516 0 +105.47(+3.09%)
Jul 28, 2016 3320 3430 3270 3411 0 +11.57(+0.34%)
Jul 27, 2016 3388 3433 3367 3399 0 +19.66(+0.58%)
Jul 26, 2016 3367 3408 3335 3380 0 -2.47(-0.07%)
Jul 25, 2016 3380 3402 3362 3382 0 -1.44(-0.04%)
Jul 22, 2016 3394 3406 3351 3384 0 -3.86(-0.11%)
Jul 21, 2016 3353 3432 3337 3388 0 +47.45(+1.42%)
Jul 20, 2016 3177 3352 3160 3340 0 +119.78(+3.72%)
Jul 19, 2016 3243 3265 3198 3220 0 -39.16(-1.20%)
Jul 18, 2016 3234 3274 3224 3259 0 +27.66(+0.86%)
Jul 15, 2016 3239 3253 3205 3232 0 -6.23(-0.19%)
Jul 14, 2016 3257 3275 3209 3238 0 -8.37(-0.26%)
Jul 13, 2016 3272 3288 3228 3246 0 -30.28(-0.92%)
Jul 12, 2016 3231 3310 3223 3277 0 +61.72(+1.92%)
Jul 11, 2016 3211 3237 3200 3215 0 +14.40(+0.45%)
Jul 08, 2016 3201 3230 3133 3201 0 +68.43(+2.18%)
Jul 07, 2016 3116 3163 3102 3132 0 +21.92(+0.70%)
Jul 06, 2016 3110 3110 3110 3110 0 -21.37(-0.68%)
Jul 05, 2016 3202 3242 3092 3132 0 -243.29(-7.21%)
Jul 01, 2016 3375 3375 3375 3375 0 +376.89(+12.57%)
Jun 30, 2016 2950 3001 2915 2998 0 +54.76(+1.86%)
Jun 29, 2016 2904 2956 2878 2943 0 +71.09(+2.48%)
Jun 28, 2016 2855 2893 2834 2872 0 +47.46(+1.68%)
Jun 27, 2016 2868 2873 2785 2825 0 -81.99(-2.82%)
Jun 24, 2016 2977 3022 2891 2907 0 -188.03(-6.08%)
Jun 23, 2016 3084 3111 3066 3095 0 +51.71(+1.70%)
Jun 22, 2016 3016 3062 2980 3043 0 +12.39(+0.41%)
Jun 21, 2016 3049 3063 3014 3031 0 -19.26(-0.63%)
Jun 20, 2016 3029 3104 3021 3050 0 +60.77(+2.03%)
Jun 17, 2016 2953 3007 2941 2989 0 +31.60(+1.07%)
Jun 16, 2016 2918 2963 2889 2958 0 +23.23(+0.79%)
Jun 15, 2016 2911 2995 2903 2934 0 +19.22(+0.66%)
Jun 14, 2016 2921 2940 2878 2915 0 -10.87(-0.37%)
Jun 13, 2016 2952 2975 2925 2926 0 -46.03(-1.55%)
Jun 10, 2016 3001 3006 2939 2972 0 -67.60(-2.22%)
Jun 09, 2016 3081 3087 3032 3040 0 -63.12(-2.03%)
Jun 08, 2016 3065 3117 3060 3103 0 +43.51(+1.42%)
Jun 07, 2016 3006 3084 2966 3059 0 +53.13(+1.77%)
Jun 06, 2016 2993 3019 2937 3006 0 -22.07(-0.73%)
Jun 03, 2016 3029 3046 2966 3028 0 -18.27(-0.60%)
Jun 02, 2016 3049 3065 3022 3046 0 -6.66(-0.22%)
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.