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 (%)
Oct 31, 2014 4285 4306 4250 4286 0 +52.33(+1.24%)
Oct 30, 2014 4184 4269 4169 4234 0 +9.22(+0.22%)
Oct 28, 2014 4159 4235 4147 4225 0 +80.64(+1.95%)
Oct 27, 2014 4124 4165 4103 4144 0 +1.91(+0.05%)
Oct 24, 2014 4139 4168 4092 4142 0 +0.35(+0.01%)
Oct 23, 2014 4118 4197 4104 4142 0 -1.65(-0.04%)
Oct 21, 2014 4138 4176 4065 4143 0 +186.75(+4.72%)
Oct 20, 2014 3952 3984 3920 3957 0 +0.98(+0.02%)
Oct 17, 2014 3956 3960 3949 3956 0 +32.01(+0.82%)
Oct 16, 2014 3792 3941 3765 3924 0 +77.30(+2.01%)
Oct 15, 2014 3813 3867 3741 3846 0 -33.75(-0.87%)
Oct 14, 2014 3872 3949 3849 3880 0 +27.84(+0.72%)
Oct 13, 2014 3867 3901 3852 3852 0 -19.33(-0.50%)
Oct 10, 2014 3935 3963 3869 3872 0 -66.65(-1.69%)
Oct 09, 2014 4023 4037 3917 3938 0 -91.57(-2.27%)
Oct 08, 2014 3964 4035 3917 4030 0 +62.85(+1.58%)
Oct 07, 2014 4034 4056 3958 3967 0 -90.13(-2.22%)
Oct 06, 2014 4074 4101 4031 4057 0 +32.36(+0.80%)
Oct 03, 2014 4000 4059 3982 4025 0 +45.55(+1.14%)
Oct 02, 2014 3945 3999 3899 3979 0 +34.87(+0.88%)
Oct 01, 2014 4016 4033 3932 3944 0 -75.13(-1.87%)
Sep 30, 2014 4077 4093 4004 4019 0 -64.72(-1.58%)
Sep 29, 2014 4099 4141 4067 4084 0 -55.63(-1.34%)
Sep 26, 2014 4138 4172 4090 4140 0 +8.60(+0.21%)
Sep 25, 2014 4143 4186 4115 4131 0 -74.49(-1.77%)
Sep 19, 2014 4221 4231 4172 4206 0 +2.64(+0.06%)
Sep 18, 2014 4188 4234 4175 4203 0 +28.68(+0.69%)
Sep 17, 2014 4204 4235 4149 4174 0 -26.22(-0.62%)
Sep 16, 2014 4219 4233 4169 4201 0 -25.41(-0.60%)
Sep 15, 2014 4231 4257 4201 4226 0 -3.05(-0.07%)
Sep 12, 2014 4250 4262 4214 4229 0 -36.19(-0.85%)
Sep 11, 2014 4211 4292 4203 4265 0 +57.39(+1.36%)
Sep 10, 2014 4210 4233 4170 4208 0 -2.07(-0.05%)
Sep 09, 2014 4247 4251 4201 4210 0 -46.38(-1.09%)
Sep 08, 2014 4245 4262 4228 4256 0 -8.88(-0.21%)
Sep 05, 2014 4206 4272 4179 4265 0 +43.68(+1.03%)
Sep 04, 2014 4204 4246 4190 4221 0 +26.94(+0.64%)
Sep 03, 2014 4217 4222 4170 4194 0 -2.64(-0.06%)
Sep 02, 2014 4197 4234 4168 4197 0 +14.67(+0.35%)
Aug 29, 2014 4182 4182 4182 0 +1.44(+0.03%)
Aug 28, 2014 4173 4200 4137 4181 0 -19.77(-0.47%)
Aug 27, 2014 4218 4226 4181 4201 0 -10.84(-0.26%)
Aug 26, 2014 4224 4235 4190 4212 0 -4.89(-0.12%)
Aug 25, 2014 4235 4249 4201 4217 0 +3.51(+0.08%)
Aug 22, 2014 4231 4245 4200 4213 0 -26.09(-0.62%)
Aug 21, 2014 4260 4272 4219 4239 0 -14.69(-0.35%)
Aug 20, 2014 4207 4271 4192 4254 0 +35.27(+0.84%)
Aug 19, 2014 4218 4245 4196 4219 0 +12.60(+0.30%)
Aug 18, 2014 4160 4224 4150 4206 0 +73.50(+1.78%)
Aug 15, 2014 4170 4182 4106 4132 0 -29.90(-0.72%)
Aug 14, 2014 4150 4168 4124 4162 0 +17.75(+0.43%)
Aug 13, 2014 4134 4159 4112 4145 0 +24.89(+0.60%)
Aug 12, 2014 4125 4159 4104 4120 0 -13.85(-0.34%)
Aug 11, 2014 4138 4150 4113 4134 0 +14.46(+0.35%)
Aug 08, 2014 4065 4131 4062 4119 0 +58.11(+1.43%)
Aug 07, 2014 4126 4145 4051 4061 0 -52.24(-1.27%)
Aug 06, 2014 4073 4128 4063 4113 0 +20.08(+0.49%)
Aug 05, 2014 4130 4161 4080 4093 0 -69.19(-1.66%)
Aug 04, 2014 4150 4191 4133 4162 0 +34.15(+0.83%)
Aug 01, 2014 4132 4173 4085 4128 0 -7.00(-0.17%)
Jul 31, 2014 4166 4201 4121 4135 0 -98.72(-2.33%)
Jul 23, 2014 4203 4267 4168 4234 0 +47.54(+1.14%)
Jul 22, 2014 4146 4236 4090 4186 0 +15.98(+0.38%)
Jul 21, 2014 4166 4196 4142 4170 0 -5.53(-0.13%)
Jul 18, 2014 4118 4190 4110 4176 0 +66.33(+1.61%)
Jul 17, 2014 4128 4161 4095 4110 0 -40.97(-0.99%)
Jul 16, 2014 4153 4177 4107 4151 0 +30.35(+0.74%)
Jul 15, 2014 4186 4198 4107 4120 0 -73.50(-1.75%)
Jul 14, 2014 4231 4245 4181 4194 0 -25.24(-0.60%)
Jul 11, 2014 4179 4227 4172 4219 0 +35.70(+0.85%)
Jul 10, 2014 4208 4222 4160 4183 0 -87.00(-2.04%)
Jul 09, 2014 4275 4305 4225 4270 0 +36.83(+0.87%)
Jul 08, 2014 4262 4266 4212 4233 0 -31.31(-0.73%)
Jul 07, 2014 4266 4307 4244 4265 0 -14.17(-0.33%)
Jul 03, 2014 4279 4279 4279 0 +59.20(+1.40%)
Jul 02, 2014 4256 4272 4210 4220 0 -97.74(-2.26%)
Jul 01, 2014 4287 4351 4276 4317 0 +45.04(+1.05%)
Jun 30, 2014 4242 4287 4223 4272 0 +30.64(+0.72%)
Jun 27, 2014 4217 4259 4213 4242 0 +16.58(+0.39%)
Jun 26, 2014 4244 4255 4183 4225 0 -16.45(-0.39%)
Jun 25, 2014 4233 4270 4216 4242 0 -17.07(-0.40%)
Jun 24, 2014 4315 4354 4255 4259 0 -57.50(-1.33%)
Jun 23, 2014 4315 4360 4301 4316 0 +3.03(+0.07%)
Jun 20, 2014 4290 4340 4267 4313 0 +30.70(+0.72%)
Jun 19, 2014 4302 4339 4271 4282 0 +2.05(+0.05%)
Jun 18, 2014 4239 4288 4220 4280 0 +49.05(+1.16%)
Jun 17, 2014 4190 4243 4180 4231 0 +34.01(+0.81%)
Jun 16, 2014 4208 4222 4174 4197 0 -15.33(-0.36%)
Jun 13, 2014 4243 4255 4189 4213 0 -29.65(-0.70%)
Jun 12, 2014 4327 4341 4222 4242 0 -92.97(-2.14%)
Jun 11, 2014 4323 4353 4305 4335 0 -15.31(-0.35%)
Jun 10, 2014 4377 4388 4329 4351 0 -16.18(-0.37%)
Jun 06, 2014 4327 4389 4294 4367 0 +42.42(+0.98%)
Jun 05, 2014 4321 4342 4273 4324 0 +8.56(+0.20%)
Jun 04, 2014 4270 4330 4247 4316 0 +35.02(+0.82%)
Jun 03, 2014 4276 4305 4255 4281 0 -12.12(-0.28%)
Jun 02, 2014 4326 4331 4244 4293 0 -28.52(-0.66%)
May 30, 2014 4337 4351 4295 4321 0 -20.32(-0.47%)
May 29, 2014 4348 4359 4317 4342 0 +6.16(+0.14%)
May 28, 2014 4346 4363 4314 4336 0 -7.07(-0.16%)
May 27, 2014 4326 4357 4305 4343 0 +33.33(+0.77%)
May 23, 2014 4309 4309 4309 0 -3.43(-0.08%)
May 22, 2014 4304 4357 4286 4313 0 -6.62(-0.15%)
May 21, 2014 4287 4331 4264 4319 0 +49.48(+1.16%)
May 20, 2014 4325 4334 4234 4270 0 -58.09(-1.34%)
May 19, 2014 4289 4352 4284 4328 0 +20.48(+0.48%)
May 16, 2014 4255 4315 4221 4307 0 +44.62(+1.05%)
May 15, 2014 4348 4361 4199 4263 0 -110.92(-2.54%)
May 14, 2014 4455 4468 4364 4374 0 -86.01(-1.93%)
May 13, 2014 4468 4505 4451 4460 0 -4.80(-0.11%)
May 12, 2014 4410 4476 4398 4465 0 +79.71(+1.82%)
May 09, 2014 4370 4405 4335 4385 0 +12.89(+0.29%)
May 08, 2014 4390 4449 4347 4372 0 -32.19(-0.73%)
May 07, 2014 4448 4458 4355 4404 0 -27.42(-0.62%)
May 06, 2014 4438 4479 4412 4432 0 -29.85(-0.67%)
May 05, 2014 4431 4477 4390 4461 0 +5.94(+0.13%)
May 02, 2014 4463 4507 4439 4456 0 -2.82(-0.06%)
May 01, 2014 4477 4521 4427 4458 0 -12.76(-0.29%)
Apr 30, 2014 4426 4478 4398 4471 0 +39.23(+0.89%)
Apr 29, 2014 4410 4457 4371 4432 0 +32.26(+0.73%)
Apr 28, 2014 4411 4445 4327 4400 0 +4.36(+0.10%)
Apr 25, 2014 4418 4439 4366 4395 0 -38.67(-0.87%)
Apr 24, 2014 4482 4487 4372 4434 0 -27.66(-0.62%)
Apr 23, 2014 4453 4521 4427 4462 0 -26.13(-0.58%)
Apr 22, 2014 4478 4549 4431 4488 0 +189.48(+4.41%)
Apr 21, 2014 4251 4323 4213 4298 0 +25.09(+0.59%)
Apr 17, 2014 4273 4273 4273 0 -13.78(-0.32%)
Apr 16, 2014 4256 4306 4228 4287 0 +70.34(+1.67%)
Apr 15, 2014 4209 4251 4113 4217 0 +23.86(+0.57%)
Apr 14, 2014 4205 4238 4146 4193 0 +24.80(+0.60%)
Apr 11, 2014 4204 4260 4158 4168 0 -64.99(-1.54%)
Apr 10, 2014 4345 4373 4225 4233 0 -105.27(-2.43%)
Apr 09, 2014 4297 4356 4264 4338 0 +48.72(+1.14%)
Apr 08, 2014 4226 4309 4203 4289 0 +64.98(+1.54%)
Apr 07, 2014 4341 4366 4190 4224 0 -130.13(-2.99%)
Apr 04, 2014 4446 4480 4330 4355 0 -66.63(-1.51%)
Apr 03, 2014 4438 4451 4403 4421 0 -11.54(-0.26%)
Apr 02, 2014 4430 4463 4406 4433 0 +9.33(+0.21%)
Apr 01, 2014 4339 4427 4328 4423 0 +109.47(+2.54%)
Mar 31, 2014 4307 4333 4261 4314 0 +38.96(+0.91%)
Mar 28, 2014 4279 4339 4251 4275 0 +19.29(+0.45%)
Mar 27, 2014 4298 4300 4209 4256 0 -30.47(-0.71%)
Mar 26, 2014 4297 4337 4264 4286 0 +9.94(+0.23%)
Mar 25, 2014 4331 4357 4249 4276 0 -28.59(-0.66%)
Mar 24, 2014 4368 4383 4273 4305 0 -43.28(-1.00%)
Mar 21, 2014 4387 4418 4331 4348 0 -10.96(-0.25%)
Mar 20, 2014 4338 4364 4304 4359 0 +20.87(+0.48%)
Mar 19, 2014 4369 4386 4309 4338 0 -35.75(-0.82%)
Mar 18, 2014 4354 4387 4332 4374 0 +27.68(+0.64%)
Mar 17, 2014 4329 4372 4313 4346 0 +43.81(+1.02%)
Mar 14, 2014 4303 4351 4275 4302 0 -10.85(-0.25%)
Mar 13, 2014 4381 4396 4302 4313 0 -53.21(-1.22%)
Mar 12, 2014 4321 4377 4308 4367 0 +18.61(+0.43%)
Mar 11, 2014 4340 4377 4306 4348 0 +16.79(+0.39%)
Mar 10, 2014 4322 4347 4275 4331 0 -18.76(-0.43%)
Mar 07, 2014 4363 4387 4312 4350 0 +7.00(+0.16%)
Mar 06, 2014 4296 4366 4289 4343 0 +58.15(+1.36%)
Mar 05, 2014 4258 4311 4243 4285 0 +26.81(+0.63%)
Mar 04, 2014 4205 4280 4194 4258 0 +105.45(+2.54%)
Mar 03, 2014 4151 4194 4111 4152 0 -46.73(-1.11%)
Feb 28, 2014 4149 4239 4133 4199 0 +44.94(+1.08%)
Feb 27, 2014 4125 4168 4104 4154 0 +23.32(+0.56%)
Feb 26, 2014 4093 4148 4076 4131 0 +43.44(+1.06%)
Feb 25, 2014 4109 4123 4054 4088 0 -31.87(-0.77%)
Feb 24, 2014 4111 4152 4092 4119 0 +25.86(+0.63%)
Feb 21, 2014 4091 4130 4076 4094 0 +2.46(+0.06%)
Feb 20, 2014 4065 4119 4035 4091 0 +32.57(+0.80%)
Feb 19, 2014 4072 4133 4036 4058 0 -18.64(-0.46%)
Feb 18, 2014 4115 4141 4055 4077 0 -44.67(-1.08%)
Feb 14, 2014 4122 4122 4122 0 +28.15(+0.69%)
Feb 13, 2014 4047 4111 4027 4094 0 +22.85(+0.56%)
Feb 12, 2014 4048 4098 4035 4071 0 +23.80(+0.59%)
Feb 11, 2014 4026 4066 3993 4047 0 +29.16(+0.73%)
Feb 10, 2014 4033 4055 3990 4018 0 -18.96(-0.47%)
Feb 07, 2014 4009 4049 3976 4037 0 +49.91(+1.25%)
Feb 06, 2014 3914 4017 3901 3987 0 +96.47(+2.48%)
Feb 05, 2014 3882 3932 3823 3890 0 -13.76(-0.35%)
Feb 04, 2014 3855 3918 3838 3904 0 +65.75(+1.71%)
Feb 03, 2014 3919 3929 3785 3838 0 -79.19(-2.02%)
Jan 31, 2014 3949 3969 3904 3918 0 -83.87(-2.10%)
Jan 30, 2014 4103 4135 3959 4002 0 -7.40(-0.18%)
Jan 29, 2014 4036 4084 3986 4009 0 -60.12(-1.48%)
Jan 28, 2014 4010 4104 3978 4069 0 -17.45(-0.43%)
Jan 27, 2014 4111 4146 4025 4086 0 -11.65(-0.28%)
Jan 24, 2014 4194 4211 4089 4098 0 -125.83(-2.98%)
Jan 23, 2014 4272 4277 4184 4224 0 -90.27(-2.09%)
Jan 22, 2014 4280 4352 4235 4314 0 +36.26(+0.85%)
Jan 21, 2014 4319 4339 4246 4278 0 -10.80(-0.25%)
Jan 17, 2014 4289 4289 4289 0 -31.59(-0.73%)
Jan 16, 2014 4352 4373 4300 4320 0 -36.89(-0.85%)
Jan 15, 2014 4344 4383 4327 4357 0 +15.09(+0.35%)
Jan 14, 2014 4319 4350 4295 4342 0 +40.81(+0.95%)
Jan 13, 2014 4423 4428 4286 4301 0 -140.79(-3.17%)
Jan 10, 2014 4445 4473 4407 4442 0 +11.47(+0.26%)
Jan 09, 2014 4469 4487 4402 4431 0 -26.40(-0.59%)
Jan 08, 2014 4429 4477 4403 4457 0 +32.63(+0.74%)
Jan 07, 2014 4425 4455 4398 4424 0 +16.82(+0.38%)
Jan 06, 2014 4450 4470 4387 4408 0 -23.33(-0.53%)
Jan 03, 2014 4430 4466 4397 4431 0 +6.23(+0.14%)
Jan 02, 2014 4450 4461 4401 4425 0 -32.17(-0.72%)
Dec 31, 2013 4457 4457 4457 0 +11.52(+0.26%)
Dec 30, 2013 4411 4466 4390 4445 0 +36.94(+0.84%)
Dec 27, 2013 4427 4450 4387 4408 0 -16.82(-0.38%)
Dec 26, 2013 4421 4456 4406 4425 0 +14.51(+0.33%)
Dec 24, 2013 4411 4411 4411 0 +13.86(+0.32%)
Dec 23, 2013 4367 4414 4351 4397 0 +49.32(+1.13%)
Dec 20, 2013 4335 4380 4281 4348 0 +22.66(+0.52%)
Dec 19, 2013 4336 4372 4285 4325 0 -18.16(-0.42%)
Dec 18, 2013 4276 4349 4241 4343 0 +64.08(+1.50%)
Dec 17, 2013 4287 4307 4247 4279 0 -17.12(-0.40%)
Dec 16, 2013 4309 4330 4271 4296 0 +22.32(+0.52%)
Dec 13, 2013 4300 4328 4250 4274 0 -23.70(-0.55%)
Dec 12, 2013 4295 4320 4254 4297 0 -2.16(-0.05%)
Dec 11, 2013 4398 4409 4287 4300 0 -95.54(-2.17%)
Dec 10, 2013 4388 4434 4361 4395 0 +0.94(+0.02%)
Dec 09, 2013 4350 4407 4334 4394 0 +42.01(+0.97%)
Dec 06, 2013 4333 4380 4323 4352 0 +54.32(+1.26%)
Dec 05, 2013 4240 4313 4216 4298 0 +62.56(+1.48%)
Dec 04, 2013 4203 4259 4180 4235 0 +11.67(+0.28%)
Dec 03, 2013 4204 4266 4176 4224 0 -14.99(-0.35%)
Dec 02, 2013 4259 4299 4222 4239 0 -23.96(-0.56%)
Nov 29, 2013 4300 4307 4252 4263 0 -20.93(-0.49%)
Nov 27, 2013 4284 4284 4284 0 +9.82(+0.23%)
Nov 26, 2013 4273 4299 4255 4274 0 -1.47(-0.03%)
Nov 25, 2013 4269 4294 4237 4275 0 +20.56(+0.48%)
Nov 22, 2013 4266 4275 4219 4255 0 -12.14(-0.28%)
Nov 21, 2013 4214 4276 4202 4267 0 +78.56(+1.88%)
Nov 20, 2013 4188 4244 4166 4188 0 +9.12(+0.22%)
Nov 19, 2013 4193 4227 4158 4179 0 -19.90(-0.47%)
Nov 18, 2013 4251 4265 4175 4199 0 -45.92(-1.08%)
Nov 15, 2013 4203 4259 4187 4245 0 +41.33(+0.98%)
Nov 14, 2013 4215 4244 4165 4204 0 +111.15(+2.72%)
Nov 12, 2013 4093 4115 4062 4092 0 -13.26(-0.32%)
Nov 11, 2013 4074 4127 4061 4106 0 +34.54(+0.85%)
Nov 08, 2013 4036 4085 4014 4071 0 +43.42(+1.08%)
Nov 07, 2013 4113 4127 4016 4028 0 -77.08(-1.88%)
Nov 06, 2013 4154 4165 4077 4105 0 -37.87(-0.91%)
Nov 05, 2013 4176 4190 4125 4143 0 -64.37(-1.53%)
Nov 04, 2013 4175 4223 4158 4207 0 +40.79(+0.98%)
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.