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, 2015 3946 3958 3878 3888 0 -68.26(-1.73%)
Apr 29, 2015 3972 4007 3941 3957 0 -33.05(-0.83%)
Apr 28, 2015 3995 4028 3947 3990 0 -3.86(-0.10%)
Apr 27, 2015 4004 4024 3958 3994 0 +5.83(+0.15%)
Apr 24, 2015 4049 4068 3970 3988 0 -42.68(-1.06%)
Apr 23, 2015 4008 4050 3967 4030 0 +78.18(+1.98%)
Apr 22, 2015 3928 3984 3902 3952 0 +34.40(+0.88%)
Apr 21, 2015 3999 4044 3905 3918 0 -265.72(-6.35%)
Apr 20, 2015 4140 4196 4121 4183 0 +71.41(+1.74%)
Apr 17, 2015 4122 4146 4079 4112 0 -32.57(-0.79%)
Apr 16, 2015 4129 4163 4104 4145 0 +4.33(+0.10%)
Apr 15, 2015 4144 4182 4100 4140 0 +1.23(+0.03%)
Apr 14, 2015 4133 4160 4089 4139 0 -22.39(-0.54%)
Apr 13, 2015 4194 4212 4153 4161 0 -28.34(-0.68%)
Apr 10, 2015 4227 4244 4162 4190 0 -28.18(-0.67%)
Apr 09, 2015 4171 4245 4163 4218 0 +40.54(+0.97%)
Apr 08, 2015 4157 4193 4137 4177 0 +37.65(+0.91%)
Apr 07, 2015 4143 4185 4117 4140 0 -11.67(-0.28%)
Apr 06, 2015 4123 4180 4107 4151 0 +8.94(+0.22%)
Apr 02, 2015 4143 4143 4143 4143 0 +39.74(+0.97%)
Apr 01, 2015 4113 4136 4068 4103 0 -11.91(-0.29%)
Mar 31, 2015 4117 4143 4092 4115 0 -26.48(-0.64%)
Mar 30, 2015 4116 4170 4101 4141 0 +56.85(+1.39%)
Mar 27, 2015 4066 4124 4044 4084 0 +12.61(+0.31%)
Mar 26, 2015 4070 4104 4053 4072 0 -34.20(-0.83%)
Mar 25, 2015 4183 4201 4104 4106 0 -31.35(-0.76%)
Mar 24, 2015 4177 4190 4131 4137 0 -43.56(-1.04%)
Mar 23, 2015 4190 4229 4154 4181 0 -8.91(-0.21%)
Mar 20, 2015 4215 4248 4154 4190 0 -7.04(-0.17%)
Mar 19, 2015 4182 4220 4163 4197 0 +9.45(+0.23%)
Mar 18, 2015 4147 4210 4095 4187 0 +40.28(+0.97%)
Mar 17, 2015 4122 4165 4093 4147 0 +14.98(+0.36%)
Mar 16, 2015 4117 4154 4102 4132 0 +24.10(+0.59%)
Mar 13, 2015 4166 4174 4065 4108 0 -82.50(-1.97%)
Mar 12, 2015 4228 4259 4141 4190 0 -14.85(-0.35%)
Mar 11, 2015 4224 4247 4195 4205 0 -10.14(-0.24%)
Mar 10, 2015 4217 4245 4179 4215 0 -33.46(-0.79%)
Mar 09, 2015 4225 4270 4183 4249 0 +26.20(+0.62%)
Mar 06, 2015 4283 4319 4212 4223 0 -62.51(-1.46%)
Mar 05, 2015 4308 4330 4267 4285 0 -15.81(-0.37%)
Mar 04, 2015 4301 4367 4272 4301 0 -65.15(-1.49%)
Mar 03, 2015 4366 4369 4349 4366 0 -30.43(-0.69%)
Mar 02, 2015 4324 4416 4309 4397 0 +73.91(+1.71%)
Feb 27, 2015 4387 4411 4319 4323 0 -59.69(-1.36%)
Feb 26, 2015 4365 4398 4347 4382 0 +24.96(+0.57%)
Feb 25, 2015 4295 4371 4290 4357 0 +60.34(+1.40%)
Feb 24, 2015 4297 4315 4264 4297 0 -2.28(-0.05%)
Feb 23, 2015 4314 4336 4269 4299 0 -29.09(-0.67%)
Feb 20, 2015 4302 4345 4275 4328 0 +13.99(+0.32%)
Feb 19, 2015 4306 4342 4284 4314 0 -3.25(-0.08%)
Feb 18, 2015 4334 4368 4294 4318 0 -36.31(-0.83%)
Feb 17, 2015 4338 4382 4318 4354 0 +16.14(+0.37%)
Feb 13, 2015 4338 4338 4338 4338 0 +48.14(+1.12%)
Feb 12, 2015 4270 4300 4238 4290 0 +37.52(+0.88%)
Feb 11, 2015 4265 4314 4224 4252 0 -35.71(-0.83%)
Feb 10, 2015 4278 4312 4222 4288 0 +27.52(+0.65%)
Feb 09, 2015 4254 4306 4238 4260 0 -13.59(-0.32%)
Feb 06, 2015 4237 4293 4216 4274 0 +50.01(+1.18%)
Feb 05, 2015 4185 4242 4179 4224 0 +53.11(+1.27%)
Feb 04, 2015 4192 4222 4160 4171 0 -39.15(-0.93%)
Feb 03, 2015 4142 4220 4131 4210 0 +95.21(+2.31%)
Feb 02, 2015 4109 4141 4043 4115 0 +7.69(+0.19%)
Jan 30, 2015 4197 4216 4100 4107 0 -143.77(-3.38%)
Jan 29, 2015 4177 4285 4146 4251 0 +110.72(+2.67%)
Jan 28, 2015 4171 4204 4089 4140 0 -37.42(-0.90%)
Jan 27, 2015 4127 4241 4022 4178 0 -2.35(-0.06%)
Jan 26, 2015 4118 4209 4108 4180 0 +67.31(+1.64%)
Jan 23, 2015 4172 4181 4095 4113 0 -41.30(-0.99%)
Jan 22, 2015 4113 4176 4073 4154 0 +63.00(+1.54%)
Jan 21, 2015 4047 4124 4027 4091 0 +27.67(+0.68%)
Jan 20, 2015 4078 4102 4015 4063 0 -20.56(-0.50%)
Jan 16, 2015 4058 4089 4042 4084 0 +33.92(+0.84%)
Jan 15, 2015 4050 4097 4034 4050 0 -78.79(-1.91%)
Jan 14, 2015 4098 4144 4028 4129 0 -6.58(-0.16%)
Jan 13, 2015 4135 4135 4135 4135 0 -58.95(-1.41%)
Jan 12, 2015 4240 4253 4164 4194 0 -39.98(-0.94%)
Jan 09, 2015 4342 4359 4219 4234 0 -135.18(-3.09%)
Jan 08, 2015 4329 4381 4319 4369 0 +82.87(+1.93%)
Jan 07, 2015 4221 4291 4197 4287 0 +99.53(+2.38%)
Jan 06, 2015 4243 4265 4125 4187 0 -45.58(-1.08%)
Jan 05, 2015 4268 4279 4201 4233 0 -59.00(-1.37%)
Jan 02, 2015 4342 4367 4246 4292 0 -34.57(-0.80%)
Dec 31, 2014 4326 4326 4326 4326 0 -20.26(-0.47%)
Dec 30, 2014 4356 4379 4322 4346 0 -14.92(-0.34%)
Dec 29, 2014 4321 4393 4306 4361 0 +37.03(+0.86%)
Dec 26, 2014 4322 4355 4303 4324 0 +22.17(+0.52%)
Dec 24, 2014 4302 4302 4302 4302 0 +3.13(+0.07%)
Dec 23, 2014 4283 4332 4273 4299 0 +34.31(+0.80%)
Dec 22, 2014 4259 4274 4218 4265 0 +23.55(+0.56%)
Dec 19, 2014 4245 4274 4203 4241 0 +1.41(+0.03%)
Dec 18, 2014 4180 4243 4131 4240 0 +102.73(+2.48%)
Dec 17, 2014 4110 4149 4047 4137 0 +41.46(+1.01%)
Dec 16, 2014 4096 4205 4088 4096 0 -135.30(-3.20%)
Dec 15, 2014 4278 4330 4221 4231 0 -25.45(-0.60%)
Dec 12, 2014 4289 4334 4253 4256 0 -58.81(-1.36%)
Dec 11, 2014 4332 4394 4295 4315 0 +0.89(+0.02%)
Dec 10, 2014 4388 4407 4302 4314 0 -86.61(-1.97%)
Dec 09, 2014 4358 4421 4317 4401 0 +3.52(+0.08%)
Dec 08, 2014 4466 4480 4376 4397 0 -79.99(-1.79%)
Dec 05, 2014 4458 4491 4438 4477 0 +16.57(+0.37%)
Dec 04, 2014 4457 4495 4399 4461 0 -16.61(-0.37%)
Dec 03, 2014 4426 4510 4412 4477 0 +36.92(+0.83%)
Dec 02, 2014 4460 4511 4424 4440 0 -19.57(-0.44%)
Dec 01, 2014 4528 4546 4442 4460 0 -66.08(-1.46%)
Nov 28, 2014 4484 4552 4465 4526 0 +56.65(+1.27%)
Nov 26, 2014 4469 4469 4469 4469 0 -31.41(-0.70%)
Nov 25, 2014 4530 4559 4488 4501 0 -9.59(-0.21%)
Nov 24, 2014 4497 4534 4478 4510 0 +39.99(+0.89%)
Nov 21, 2014 4543 4551 4464 4470 0 -21.36(-0.48%)
Nov 20, 2014 4465 4534 4450 4492 0 +7.56(+0.17%)
Nov 19, 2014 4450 4496 4429 4484 0 +26.33(+0.59%)
Nov 18, 2014 4435 4477 4421 4458 0 +18.96(+0.43%)
Nov 17, 2014 4441 4465 4409 4439 0 -10.37(-0.23%)
Nov 14, 2014 4477 4502 4432 4449 0 +27.31(+0.62%)
Nov 13, 2014 4440 4467 4395 4422 0 -10.68(-0.24%)
Nov 12, 2014 4396 4454 4385 4433 0 +25.15(+0.57%)
Nov 11, 2014 4401 4440 4381 4408 0 +8.60(+0.20%)
Nov 10, 2014 4374 4421 4362 4399 0 +26.67(+0.61%)
Nov 07, 2014 4357 4398 4336 4372 0 +10.59(+0.24%)
Nov 06, 2014 4268 4376 4254 4362 0 +95.71(+2.24%)
Nov 05, 2014 4252 4280 4210 4266 0 +43.29(+1.03%)
Nov 04, 2014 4248 4262 4190 4223 0 -41.62(-0.98%)
Nov 03, 2014 4298 4313 4245 4264 0 -21.83(-0.51%)
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%)
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.