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 (%)
Apr 30, 2010 2203 2228 2125 2132 0 -73.65(-3.34%)
Apr 29, 2010 2163 2213 2157 2205 0 +57.18(+2.66%)
Apr 28, 2010 2150 2179 2119 2148 0 +13.08(+0.61%)
Apr 27, 2010 2194 2208 2128 2135 0 -77.65(-3.51%)
Apr 26, 2010 2225 2252 2199 2213 0 -4.22(-0.19%)
Apr 23, 2010 2196 2241 2181 2217 0 +19.70(+0.90%)
Apr 22, 2010 2129 2205 2114 2197 0 +40.85(+1.89%)
Apr 21, 2010 2144 2210 2124 2156 0 -6.47(-0.30%)
Apr 20, 2010 2117 2208 2114 2163 0 +119.47(+5.85%)
Apr 19, 2010 2047 2073 2002 2043 0 -15.70(-0.76%)
Apr 16, 2010 2069 2085 2014 2059 0 -21.00(-1.01%)
Apr 15, 2010 2039 2115 2032 2080 0 +29.96(+1.46%)
Apr 14, 2010 2026 2052 2009 2050 0 +28.22(+1.40%)
Apr 13, 2010 1992 2035 1977 2022 0 -8.27(-0.41%)
Apr 12, 2010 2027 2044 2003 2030 0 +4.92(+0.24%)
Apr 09, 2010 1959 2032 1952 2025 0 +66.77(+3.41%)
Apr 08, 2010 1929 1966 1905 1959 0 +18.92(+0.98%)
Apr 07, 2010 1940 1955 1914 1940 0 -0.55(-0.03%)
Apr 06, 2010 1928 1971 1910 1940 0 +38.94(+2.05%)
Apr 05, 2010 1826 1963 1814 1901 0 +94.27(+5.22%)
Apr 01, 2010 1807 1807 1807 0 +18.66(+1.04%)
Mar 31, 2010 1806 1819 1778 1788 0 -28.59(-1.57%)
Mar 30, 2010 1811 1829 1783 1817 0 +5.88(+0.32%)
Mar 29, 2010 1805 1821 1788 1811 0 +16.59(+0.92%)
Mar 26, 2010 1792 1821 1779 1794 0 +6.59(+0.37%)
Mar 25, 2010 1818 1836 1783 1788 0 -13.43(-0.75%)
Mar 24, 2010 1834 1839 1788 1801 0 -37.82(-2.06%)
Mar 23, 2010 1848 1862 1824 1839 0 -5.98(-0.32%)
Mar 22, 2010 1802 1850 1789 1845 0 +27.53(+1.51%)
Mar 19, 2010 1821 1841 1797 1818 0 +0.48(+0.03%)
Mar 18, 2010 1827 1845 1800 1817 0 -7.01(-0.38%)
Mar 17, 2010 1833 1844 1808 1824 0 -5.65(-0.31%)
Mar 16, 2010 1747 1857 1737 1830 0 +84.14(+4.82%)
Mar 15, 2010 1746 1759 1735 1746 0 -32.54(-1.83%)
Mar 12, 2010 1778 1785 1757 1778 0 +8.58(+0.48%)
Mar 11, 2010 1771 1789 1750 1770 0 -9.07(-0.51%)
Mar 10, 2010 1770 1822 1758 1779 0 +7.05(+0.40%)
Mar 09, 2010 1763 1801 1741 1772 0 -18.81(-1.05%)
Mar 08, 2010 1786 1828 1761 1790 0 -1.02(-0.06%)
Mar 05, 2010 1731 1800 1722 1791 0 +73.62(+4.29%)
Mar 04, 2010 1697 1725 1691 1718 0 +21.50(+1.27%)
Mar 03, 2010 1693 1714 1680 1696 0 +11.24(+0.67%)
Mar 02, 2010 1679 1696 1665 1685 0 +13.64(+0.82%)
Mar 01, 2010 1654 1685 1642 1671 0 +24.85(+1.51%)
Feb 26, 2010 1644 1662 1624 1647 0 +8.73(+0.53%)
Feb 25, 2010 1608 1641 1597 1638 0 +6.89(+0.42%)
Feb 24, 2010 1607 1638 1600 1631 0 +28.93(+1.81%)
Feb 23, 2010 1609 1622 1582 1602 0 -10.98(-0.68%)
Feb 22, 2010 1641 1646 1607 1613 0 -19.05(-1.17%)
Feb 19, 2010 1638 1652 1616 1632 0 -10.18(-0.62%)
Feb 18, 2010 1633 1652 1617 1642 0 +6.06(+0.37%)
Feb 17, 2010 1627 1643 1609 1636 0 +24.05(+1.49%)
Feb 16, 2010 1593 1614 1571 1612 0 +33.62(+2.13%)
Feb 12, 2010 1578 1578 1578 0 +15.13(+0.97%)
Feb 11, 2010 1527 1566 1507 1563 0 +29.80(+1.94%)
Feb 10, 2010 1546 1553 1506 1534 0 -13.39(-0.87%)
Feb 09, 2010 1544 1568 1524 1547 0 +26.93(+1.77%)
Feb 08, 2010 1532 1561 1512 1520 0 -11.14(-0.73%)
Feb 05, 2010 1540 1556 1476 1531 0 -14.85(-0.96%)
Feb 04, 2010 1572 1590 1535 1546 0 -45.42(-2.85%)
Feb 03, 2010 1568 1608 1553 1591 0 +15.65(+0.99%)
Feb 02, 2010 1569 1593 1548 1576 0 +16.26(+1.04%)
Feb 01, 2010 1542 1571 1528 1560 0 +27.43(+1.79%)
Jan 29, 2010 1579 1596 1522 1532 0 -38.43(-2.45%)
Jan 28, 2010 1588 1605 1533 1571 0 -6.06(-0.38%)
Jan 27, 2010 1558 1588 1537 1577 0 +14.48(+0.93%)
Jan 26, 2010 1562 1592 1547 1562 0 -5.95(-0.38%)
Jan 25, 2010 1580 1606 1548 1568 0 +2.23(+0.14%)
Jan 22, 2010 1625 1640 1539 1566 0 -83.66(-5.07%)
Jan 21, 2010 1665 1690 1621 1649 0 -11.77(-0.71%)
Jan 20, 2010 1642 1684 1627 1661 0 +4.06(+0.24%)
Jan 19, 2010 1620 1664 1586 1657 0 +37.95(+2.34%)
Jan 18, 2010 3.991 1619 1619 1619 0 +0.03(+0.00%)
Jan 15, 2010 1646 1664 1600 1619 0 -29.67(-1.80%)
Jan 14, 2010 1653 1663 1635 1649 0 -5.84(-0.35%)
Jan 13, 2010 1602 1662 1589 1655 0 +52.59(+3.28%)
Jan 12, 2010 1620 1627 1585 1602 0 -26.75(-1.64%)
Jan 11, 2010 1650 1656 1615 1629 0 -12.21(-0.74%)
Jan 08, 2010 1644 1656 1622 1641 0 -5.39(-0.33%)
Jan 07, 2010 1637 1660 1622 1646 0 +2.38(+0.14%)
Jan 06, 2010 1644 1667 1624 1644 0 +2.82(+0.17%)
Jan 05, 2010 1630 1658 1616 1641 0 +7.42(+0.45%)
Jan 04, 2010 1643 1656 1620 1634 0 +10.73(+0.66%)
Dec 31, 2009 1623 1623 1623 0 -12.76(-0.78%)
Dec 30, 2009 1624 1640 1610 1636 0 +3.89(+0.24%)
Dec 29, 2009 1631 1641 1608 1632 0 +0.03(+0.00%)
Dec 28, 2009 1652 1661 1616 1632 0 -13.25(-0.81%)
Dec 24, 2009 1638 1657 1633 1645 0 +8.31(+0.51%)
Dec 23, 2009 1648 1654 1628 1637 0 -2.05(-0.13%)
Dec 22, 2009 1641 1656 1625 1639 0 +1.84(+0.11%)
Dec 21, 2009 1649 1661 1623 1637 0 -2.46(-0.15%)
Dec 18, 2009 1644 1671 1613 1640 0 +15.62(+0.96%)
Dec 17, 2009 1610 1643 1572 1624 0 -33.11(-2.00%)
Dec 16, 2009 1660 1674 1639 1657 0 +8.82(+0.54%)
Dec 15, 2009 1667 1679 1642 1648 0 -23.49(-1.41%)
Dec 14, 2009 1674 1681 1664 1672 0 -6.47(-0.39%)
Dec 11, 2009 1663 1687 1637 1678 0 +32.44(+1.97%)
Dec 10, 2009 1662 1684 1636 1646 0 -18.74(-1.13%)
Dec 09, 2009 1672 1680 1632 1664 0 -10.67(-0.64%)
Dec 08, 2009 1709 1717 1664 1675 0 -57.25(-3.30%)
Dec 07, 2009 1722 1747 1710 1732 0 +3.59(+0.21%)
Dec 04, 2009 1764 1780 1702 1729 0 +3.46(+0.20%)
Dec 03, 2009 1764 1787 1717 1725 0 -40.88(-2.31%)
Dec 02, 2009 1731 1779 1723 1766 0 +33.04(+1.91%)
Dec 01, 2009 1756 1785 1720 1733 0 -2.78(-0.16%)
Nov 30, 2009 1715 1756 1700 1736 0 +19.37(+1.13%)
Nov 27, 2009 1691 1739 1665 1717 0 -32.88(-1.88%)
Nov 26, 2009 1736 1758 1727 1750 0 -0.13(-0.01%)
Nov 25, 2009 1736 1758 1727 1750 0 +15.81(+0.91%)
Nov 24, 2009 1727 1742 1695 1734 0 +5.08(+0.29%)
Nov 23, 2009 1718 1744 1701 1729 0 +37.28(+2.20%)
Nov 20, 2009 1669 1696 1656 1691 0 -1.30(-0.08%)
Nov 19, 2009 1707 1716 1673 1693 0 -37.48(-2.17%)
Nov 18, 2009 1724 1736 1705 1730 0 -0.72(-0.04%)
Nov 17, 2009 1718 1744 1701 1731 0 +1.15(+0.07%)
Nov 16, 2009 1697 1750 1688 1730 0 +52.29(+3.12%)
Nov 13, 2009 1670 1690 1646 1678 0 +28.20(+1.71%)
Nov 12, 2009 1683 1709 1639 1649 0 -43.85(-2.59%)
Nov 11, 2009 1711 1727 1675 1693 0 +3.63(+0.21%)
Nov 10, 2009 1684 1708 1654 1690 0 -14.36(-0.84%)
Nov 09, 2009 1644 1710 1637 1704 0 +76.88(+4.73%)
Nov 06, 2009 1614 1652 1596 1627 0 -3.96(-0.24%)
Nov 05, 2009 1578 1639 1560 1631 0 +63.41(+4.05%)
Nov 04, 2009 1588 1616 1559 1568 0 -1.69(-0.11%)
Nov 03, 2009 1537 1576 1507 1569 0 +12.34(+0.79%)
Nov 02, 2009 1553 1594 1516 1557 0 +11.27(+0.73%)
Oct 30, 2009 1633 1644 1531 1546 0 -93.50(-5.70%)
Oct 29, 2009 1577 1649 1570 1639 0 +72.69(+4.64%)
Oct 28, 2009 1640 1644 1557 1566 0 -82.54(-5.01%)
Oct 27, 2009 1696 1703 1630 1649 0 -43.16(-2.55%)
Oct 26, 2009 1732 1768 1678 1692 0 -37.11(-2.15%)
Oct 23, 2009 1745 1750 1721 1729 0 -61.11(-3.41%)
Oct 22, 2009 1769 1803 1740 1790 0 +18.88(+1.07%)
Oct 21, 2009 1784 1827 1765 1772 0 -16.69(-0.93%)
Oct 20, 2009 1774 1793 1770 1788 0 -11.28(-0.63%)
Oct 19, 2009 1754 1814 1749 1799 0 +31.10(+1.76%)
Oct 16, 2009 1768 1813 1731 1768 0 +22.37(+1.28%)
Oct 15, 2009 1635 1800 1605 1746 0 +62.29(+3.70%)
Oct 14, 2009 1623 1708 1634 1684 0 +67.11(+4.15%)
Oct 13, 2009 1598 1629 1577 1617 0 +11.24(+0.70%)
Oct 12, 2009 1588 1618 1581 1605 0 +29.22(+1.85%)
Oct 09, 2009 1547 1581 1535 1576 0 +27.33(+1.76%)
Oct 08, 2009 1522 1570 1507 1549 0 +41.18(+2.73%)
Oct 07, 2009 1491 1518 1473 1508 0 +14.93(+1.00%)
Oct 06, 2009 1475 1517 1463 1493 0 +28.57(+1.95%)
Oct 05, 2009 1420 1470 1415 1464 0 +54.07(+3.83%)
Oct 02, 2009 1429 1434 1396 1410 0 -46.59(-3.20%)
Oct 01, 2009 1513 1524 1453 1457 0 -73.05(-4.78%)
Sep 30, 2009 1523 1546 1476 1530 0 +12.53(+0.83%)
Sep 29, 2009 1514 1567 1492 1517 0 -3.19(-0.21%)
Sep 28, 2009 1492 1539 1485 1520 0 +35.09(+2.36%)
Sep 25, 2009 1511 1519 1476 1485 0 -28.97(-1.91%)
Sep 24, 2009 1559 1569 1496 1514 0 -39.30(-2.53%)
Sep 23, 2009 1582 1596 1546 1554 0 -17.98(-1.14%)
Sep 22, 2009 1560 1596 1550 1572 0 +23.86(+1.54%)
Sep 21, 2009 1544 1568 1526 1548 0 -18.98(-1.21%)
Sep 18, 2009 1567 1582 1541 1567 0 +6.50(+0.42%)
Sep 17, 2009 1576 1591 1544 1560 0 -8.87(-0.57%)
Sep 16, 2009 1560 1586 1541 1569 0 +20.91(+1.35%)
Sep 15, 2009 1530 1564 1522 1548 0 +14.80(+0.97%)
Sep 14, 2009 1530 1541 1503 1533 0 -18.63(-1.20%)
Sep 11, 2009 1562 1572 1532 1552 0 -8.96(-0.57%)
Sep 10, 2009 1559 1577 1546 1561 0 +7.30(+0.47%)
Sep 09, 2009 1538 1577 1525 1554 0 +14.91(+0.97%)
Sep 08, 2009 1500 1544 1483 1539 0 +75.33(+5.15%)
Sep 04, 2009 1463 1463 1463 0 +32.20(+2.25%)
Sep 03, 2009 1438 1447 1408 1431 0 +3.59(+0.25%)
Sep 02, 2009 1444 1459 1416 1428 0 -24.89(-1.71%)
Sep 01, 2009 1483 1539 1443 1452 0 -37.95(-2.55%)
Aug 31, 2009 1482 1503 1456 1490 0 +12.98(+0.88%)
Aug 28, 2009 1460 1489 1446 1477 0 +30.49(+2.11%)
Aug 27, 2009 1424 1458 1393 1447 0 +30.09(+2.12%)
Aug 26, 2009 1430 1456 1401 1417 0 -19.49(-1.36%)
Aug 25, 2009 1421 1447 1404 1436 0 +32.18(+2.29%)
Aug 24, 2009 1437 1454 1392 1404 0 -27.31(-1.91%)
Aug 21, 2009 1419 1440 1398 1431 0 +22.09(+1.57%)
Aug 20, 2009 1395 1418 1383 1409 0 +15.97(+1.15%)
Aug 19, 2009 1372 1398 1365 1393 0 -3.09(-0.22%)
Aug 18, 2009 1385 1421 1385 1396 0 +11.66(+0.84%)
Aug 17, 2009 1400 1414 1369 1385 0 -64.20(-4.43%)
Aug 14, 2009 1479 1483 1430 1449 0 -49.15(-3.28%)
Aug 13, 2009 1465 1503 1428 1498 0 +41.81(+2.87%)
Aug 12, 2009 1426 1478 1416 1456 0 +29.97(+2.10%)
Aug 11, 2009 1462 1471 1419 1426 0 -50.75(-3.44%)
Aug 10, 2009 1488 1510 1457 1477 0 -17.53(-1.17%)
Aug 07, 2009 1484 1519 1459 1495 0 +38.08(+2.61%)
Aug 06, 2009 1449 1485 1431 1457 0 +10.35(+0.72%)
Aug 05, 2009 1468 1491 1416 1446 0 -21.32(-1.45%)
Aug 04, 2009 1443 1482 1419 1468 0 +20.21(+1.40%)
Aug 03, 2009 1426 1458 1413 1447 0 +35.53(+2.52%)
Jul 31, 2009 1373 1430 1362 1412 0 +34.01(+2.47%)
Jul 30, 2009 1355 1413 1343 1378 0 +46.15(+3.47%)
Jul 29, 2009 1328 1348 1306 1332 0 -3.42(-0.26%)
Jul 28, 2009 1324 1349 1309 1335 0 +12.30(+0.93%)
Jul 27, 2009 1320 1337 1305 1323 0 +1.13(+0.09%)
Jul 25, 2009 1301 1342 1290 1322 0 +0.00(+0.00%)
Jul 24, 2009 1301 1342 1290 1322 0 -0.62(-0.05%)
Jul 23, 2009 1239 1333 1233 1322 0 +84.91(+6.86%)
Jul 22, 2009 1213 1253 1207 1237 0 +11.00(+0.90%)
Jul 21, 2009 1235 1252 1198 1226 0 +148.28(+13.75%)
Jun 26, 2009 1063 1091 1051 1078 0 +17.45(+1.65%)
Jun 25, 2009 1035 1068 1032 1061 0 +40.97(+4.02%)
Jun 24, 2009 1001 1052 993.80 1020 0 +31.17(+3.15%)
Jun 23, 2009 1010 1017 972.43 988.50 0 -6.00(-0.60%)
Jun 22, 2009 1038 1047 989.98 994.50 0 -54.84(-5.23%)
Jun 19, 2009 1065 1075 1038 1049 0 -1.93(-0.18%)
Jun 18, 2009 1046 1065 1017 1051 0 +2.59(+0.25%)
Jun 17, 2009 1026 1066 1001 1049 0 +15.34(+1.48%)
Jun 16, 2009 1064 1087 1019 1033 0 -26.25(-2.48%)
Jun 15, 2009 1073 1076 1034 1060 0 -35.77(-3.27%)
Jun 12, 2009 1088 1102 1068 1095 0 -5.90(-0.54%)
Jun 11, 2009 1087 1119 1076 1101 0 +2.76(+0.25%)
Jun 10, 2009 1120 1140 1064 1098 0 -8.30(-0.75%)
Jun 09, 2009 1097 1117 1037 1107 0 +1.50(+0.14%)
Jun 08, 2009 1088 1114 1062 1105 0 -16.82(-1.50%)
Jun 05, 2009 1184 1195 1112 1122 0 -68.35(-5.74%)
Jun 04, 2009 1179 1197 1141 1190 0 +22.76(+1.95%)
Jun 03, 2009 1186 1206 1148 1168 0 -40.52(-3.35%)
Jun 02, 2009 1176 1217 1137 1208 0 +31.81(+2.70%)
Jun 01, 2009 1119 1190 1095 1176 0 +90.27(+8.31%)
May 29, 2009 1063 1089 1038 1086 0 +36.23(+3.45%)
May 28, 2009 1076 1086 1023 1050 0 +0.53(+0.05%)
May 27, 2009 1090 1107 1038 1049 0 -33.04(-3.05%)
May 26, 2009 1025 1098 1017 1082 0 +50.11(+4.85%)
May 25, 2009 1055 1061 1009 1032 0 +0.00(+0.00%)
May 22, 2009 1055 1061 1009 1032 0 -19.50(-1.85%)
May 21, 2009 1080 1092 1036 1052 0 -44.49(-4.06%)
May 20, 2009 1140 1171 1088 1096 0 -30.38(-2.70%)
May 19, 2009 1141 1161 1110 1127 0 -10.46(-0.92%)
May 18, 2009 1093 1142 1088 1137 0 +59.66(+5.54%)
May 15, 2009 1066 1114 1056 1077 0 +12.03(+1.13%)
May 14, 2009 1061 1100 1035 1065 0 +1.83(+0.17%)
May 13, 2009 1115 1126 1056 1064 0 -85.02(-7.40%)
May 12, 2009 1201 1219 1125 1149 0 -41.43(-3.48%)
May 11, 2009 1237 1241 1174 1190 0 -67.82(-5.39%)
May 08, 2009 1234 1270 1205 1258 0 +43.95(+3.62%)
May 07, 2009 1305 1314 1199 1214 0 -69.26(-5.40%)
May 06, 2009 1334 1341 1266 1283 0 -17.45(-1.34%)
May 05, 2009 1296 1342 1253 1301 0 -3.73(-0.29%)
May 04, 2009 1282 1308 1247 1304 0 +18.65(+1.45%)
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.