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 28, 2017 3752 3760 3680 3690 0 -63.92(-1.70%)
Apr 27, 2017 3727 3787 3710 3754 0 +26.80(+0.72%)
Apr 26, 2017 3690 3759 3675 3728 0 +43.24(+1.17%)
Apr 25, 2017 3697 3784 3635 3684 0 +50.58(+1.39%)
Apr 24, 2017 3643 3672 3588 3634 0 +61.55(+1.72%)
Apr 21, 2017 3583 3601 3541 3572 0 -15.79(-0.44%)
Apr 20, 2017 3577 3609 3554 3588 0 +36.03(+1.01%)
Apr 19, 2017 3584 3610 3540 3552 0 -14.04(-0.39%)
Apr 18, 2017 3541 3622 3518 3566 0 -65.55(-1.81%)
Apr 17, 2017 3639 3659 3603 3632 0 +12.07(+0.33%)
Apr 13, 2017 3677 3693 3594 3619 0 -63.25(-1.72%)
Apr 12, 2017 3770 3770 3673 3683 0 -72.75(-1.94%)
Apr 11, 2017 3726 3763 3708 3755 0 +28.13(+0.75%)
Apr 10, 2017 3700 3786 3683 3727 0 +31.13(+0.84%)
Apr 07, 2017 3687 3724 3662 3696 0 -5.17(-0.14%)
Apr 06, 2017 3678 3720 3646 3701 0 +29.52(+0.80%)
Apr 05, 2017 3750 3769 3669 3672 0 -62.30(-1.67%)
Apr 04, 2017 3770 3783 3721 3734 0 -52.61(-1.39%)
Apr 03, 2017 3801 3850 3750 3787 0 +6.41(+0.17%)
Mar 31, 2017 3798 3822 3771 3780 0 -19.34(-0.51%)
Mar 30, 2017 3788 3820 3759 3800 0 +4.62(+0.12%)
Mar 29, 2017 3809 3824 3771 3795 0 -17.05(-0.45%)
Mar 28, 2017 3770 3836 3765 3812 0 +31.67(+0.84%)
Mar 27, 2017 3753 3795 3711 3780 0 +0.57(+0.02%)
Mar 24, 2017 3816 3825 3759 3780 0 -17.15(-0.45%)
Mar 23, 2017 3802 3829 3778 3797 0 +1.71(+0.05%)
Mar 22, 2017 3775 3810 3714 3795 0 +32.97(+0.88%)
Mar 21, 2017 3900 3918 3758 3762 0 -123.40(-3.18%)
Mar 20, 2017 3915 3934 3875 3886 0 -28.40(-0.73%)
Mar 17, 2017 3950 3965 3898 3914 0 -29.78(-0.76%)
Mar 16, 2017 3946 3984 3906 3944 0 -0.97(-0.02%)
Mar 15, 2017 3868 3956 3843 3945 0 +135.76(+3.56%)
Mar 14, 2017 3827 3841 3771 3809 0 -27.39(-0.71%)
Mar 13, 2017 3846 3872 3789 3837 0 -22.00(-0.57%)
Mar 10, 2017 3802 3922 3776 3859 0 +66.26(+1.75%)
Mar 09, 2017 3798 3828 3751 3792 0 -6.35(-0.17%)
Mar 08, 2017 3794 3844 3754 3799 0 +7.57(+0.20%)
Mar 07, 2017 3847 3870 3734 3791 0 -103.36(-2.65%)
Mar 06, 2017 3928 3936 3865 3894 0 -36.89(-0.94%)
Mar 03, 2017 3941 3966 3892 3931 0 -9.37(-0.24%)
Mar 02, 2017 3922 3968 3901 3941 0 +10.97(+0.28%)
Mar 01, 2017 3878 3969 3866 3930 0 +107.99(+2.83%)
Feb 28, 2017 3870 3883 3812 3822 0 -60.49(-1.56%)
Feb 27, 2017 3817 3900 3803 3882 0 +34.16(+0.89%)
Feb 24, 2017 3853 3887 3790 3848 0 -32.65(-0.84%)
Feb 23, 2017 3928 3936 3865 3881 0 -27.99(-0.72%)
Feb 22, 2017 3886 3924 3876 3909 0 +21.47(+0.55%)
Feb 21, 2017 3874 3910 3844 3887 0 +21.15(+0.55%)
Feb 17, 2017 3866 3866 3866 3866 0 +18.75(+0.49%)
Feb 16, 2017 3892 3909 3829 3847 0 -45.78(-1.18%)
Feb 15, 2017 3880 3912 3859 3893 0 +3.23(+0.08%)
Feb 14, 2017 3848 3900 3835 3890 0 +31.11(+0.81%)
Feb 13, 2017 3879 3893 3833 3859 0 -13.70(-0.35%)
Feb 10, 2017 3869 3902 3838 3872 0 +13.65(+0.35%)
Feb 09, 2017 3830 3882 3803 3859 0 +29.71(+0.78%)
Feb 08, 2017 3797 3839 3766 3829 0 +57.67(+1.53%)
Feb 07, 2017 3781 3803 3753 3771 0 -0.44(-0.01%)
Feb 06, 2017 3773 3825 3739 3772 0 -5.63(-0.15%)
Feb 03, 2017 3762 3805 3735 3778 0 +31.09(+0.83%)
Feb 02, 2017 3764 3793 3718 3746 0 -21.47(-0.57%)
Feb 01, 2017 3784 3818 3732 3768 0 -5.59(-0.15%)
Jan 31, 2017 3701 3786 3664 3773 0 -25.78(-0.68%)
Jan 30, 2017 3876 3883 3774 3799 0 -83.62(-2.15%)
Jan 27, 2017 3930 3946 3853 3883 0 -46.97(-1.20%)
Jan 26, 2017 3936 3991 3904 3930 0 -16.39(-0.42%)
Jan 25, 2017 3901 3973 3843 3946 0 +78.94(+2.04%)
Jan 24, 2017 3802 3890 3786 3867 0 +33.52(+0.87%)
Jan 23, 2017 3806 3856 3782 3834 0 +19.17(+0.50%)
Jan 20, 2017 3811 3871 3769 3815 0 +7.39(+0.19%)
Jan 19, 2017 3846 3864 3781 3807 0 -39.79(-1.03%)
Jan 18, 2017 3854 3887 3818 3847 0 -2.13(-0.06%)
Jan 17, 2017 3842 3883 3810 3849 0 -6.93(-0.18%)
Jan 13, 2017 3856 3856 3856 3856 0 +18.02(+0.47%)
Jan 12, 2017 3803 3868 3773 3838 0 +53.79(+1.42%)
Jan 11, 2017 3815 3824 3756 3784 0 -33.26(-0.87%)
Jan 10, 2017 3805 3843 3787 3818 0 +22.17(+0.58%)
Jan 09, 2017 3865 3873 3777 3795 0 -74.27(-1.92%)
Jan 06, 2017 3852 3903 3804 3870 0 -1.67(-0.04%)
Jan 05, 2017 3869 3906 3833 3871 0 -16.90(-0.43%)
Jan 04, 2017 3827 3904 3797 3888 0 +76.26(+2.00%)
Jan 03, 2017 3800 3843 3768 3812 0 +32.38(+0.86%)
Dec 30, 2016 3780 3780 3780 3780 0 +9.14(+0.24%)
Dec 29, 2016 3762 3803 3748 3770 0 +10.81(+0.29%)
Dec 28, 2016 3794 3810 3743 3760 0 -35.65(-0.94%)
Dec 27, 2016 3799 3817 3769 3795 0 +12.92(+0.34%)
Dec 23, 2016 3782 3782 3782 3782 0 +19.64(+0.52%)
Dec 22, 2016 3845 3853 3716 3763 0 -102.17(-2.64%)
Dec 21, 2016 3908 3924 3850 3865 0 -35.15(-0.90%)
Dec 20, 2016 3883 3938 3852 3900 0 +24.22(+0.62%)
Dec 19, 2016 3861 3893 3789 3876 0 +22.66(+0.59%)
Dec 16, 2016 3870 3898 3824 3853 0 -7.11(-0.18%)
Dec 15, 2016 3896 3928 3829 3860 0 -22.44(-0.58%)
Dec 14, 2016 3921 3955 3873 3883 0 -59.64(-1.51%)
Dec 13, 2016 3932 3971 3880 3942 0 +19.05(+0.49%)
Dec 12, 2016 3951 3977 3870 3923 0 -28.71(-0.73%)
Dec 09, 2016 4007 4015 3936 3952 0 -57.91(-1.44%)
Dec 08, 2016 4007 4046 3933 4010 0 +21.13(+0.53%)
Dec 07, 2016 3911 4018 3879 3989 0 +44.50(+1.13%)
Dec 06, 2016 3928 3953 3880 3944 0 +25.59(+0.65%)
Dec 05, 2016 3904 3984 3888 3919 0 +41.70(+1.08%)
Dec 02, 2016 3994 4004 3857 3877 0 -125.11(-3.13%)
Dec 01, 2016 3915 4018 3901 4002 0 +101.03(+2.59%)
Nov 30, 2016 3904 3940 3857 3901 0 +18.65(+0.48%)
Nov 29, 2016 3868 3949 3834 3882 0 +84.21(+2.22%)
Nov 28, 2016 3831 3847 3778 3798 0 -33.93(-0.89%)
Nov 25, 2016 3816 3849 3801 3832 0 +26.11(+0.69%)
Nov 23, 2016 3806 3806 3806 3806 0 +25.00(+0.66%)
Nov 22, 2016 3720 3790 3700 3781 0 +82.00(+2.22%)
Nov 21, 2016 3687 3727 3668 3699 0 +37.41(+1.02%)
Nov 18, 2016 3682 3708 3638 3662 0 -19.20(-0.52%)
Nov 17, 2016 3674 3712 3650 3681 0 +29.76(+0.82%)
Nov 16, 2016 3673 3694 3612 3651 0 -31.91(-0.87%)
Nov 15, 2016 3718 3738 3634 3683 0 -33.36(-0.90%)
Nov 14, 2016 3716 3801 3686 3716 0 +10.29(+0.28%)
Nov 11, 2016 3673 3741 3646 3706 0 +23.07(+0.63%)
Nov 10, 2016 3596 3760 3587 3683 0 +97.49(+2.72%)
Nov 09, 2016 3416 3596 3391 3585 0 +97.19(+2.79%)
Nov 08, 2016 3460 3503 3435 3488 0 +22.43(+0.65%)
Nov 07, 2016 3460 3497 3434 3466 0 +67.89(+2.00%)
Nov 04, 2016 3383 3441 3363 3398 0 +16.04(+0.47%)
Nov 03, 2016 3402 3435 3375 3382 0 -21.71(-0.64%)
Nov 02, 2016 3393 3438 3375 3404 0 +1.99(+0.06%)
Nov 01, 2016 3487 3493 3371 3402 0 -70.69(-2.04%)
Oct 31, 2016 3442 3521 3401 3472 0 +44.62(+1.30%)
Oct 28, 2016 3408 3462 3393 3428 0 +25.85(+0.76%)
Oct 27, 2016 3487 3489 3394 3402 0 -64.84(-1.87%)
Oct 26, 2016 3472 3523 3448 3467 0 -22.55(-0.65%)
Oct 25, 2016 3487 3544 3437 3489 0 -60.72(-1.71%)
Oct 24, 2016 3526 3570 3508 3550 0 +45.70(+1.30%)
Oct 21, 2016 3444 3513 3427 3504 0 +38.51(+1.11%)
Oct 20, 2016 3440 3503 3413 3466 0 +22.08(+0.64%)
Oct 19, 2016 3418 3473 3408 3444 0 +38.04(+1.12%)
Oct 18, 2016 3297 3433 3237 3406 0 +159.22(+4.90%)
Oct 17, 2016 3254 3285 3232 3246 0 -6.56(-0.20%)
Oct 14, 2016 3293 3310 3234 3253 0 -17.55(-0.54%)
Oct 13, 2016 3218 3296 3178 3271 0 -1.15(-0.04%)
Oct 12, 2016 3257 3300 3242 3272 0 +25.10(+0.77%)
Oct 11, 2016 3278 3294 3227 3247 0 -37.33(-1.14%)
Oct 10, 2016 3276 3322 3272 3284 0 +27.80(+0.85%)
Oct 07, 2016 3257 3260 3222 3256 0 -20.56(-0.63%)
Oct 06, 2016 3315 3328 3258 3277 0 -50.75(-1.53%)
Oct 05, 2016 3295 3359 3287 3327 0 +41.54(+1.26%)
Oct 04, 2016 3337 3356 3267 3286 0 +12.77(+0.39%)
Sep 26, 2016 3277 3306 3256 3273 0 -28.30(-0.86%)
Sep 23, 2016 3260 3309 3245 3301 0 +26.54(+0.81%)
Sep 22, 2016 3303 3329 3257 3275 0 -0.98(-0.03%)
Sep 21, 2016 3198 3345 3191 3276 0 +97.29(+3.06%)
Sep 20, 2016 3254 3265 3172 3179 0 -62.36(-1.92%)
Sep 19, 2016 3233 3285 3207 3241 0 +34.19(+1.07%)
Sep 16, 2016 3206 3239 3176 3207 0 -15.27(-0.47%)
Sep 15, 2016 3180 3257 3160 3222 0 +13.77(+0.43%)
Sep 14, 2016 3226 3264 3188 3208 0 -12.36(-0.38%)
Sep 13, 2016 3230 3289 3184 3221 0 -28.07(-0.86%)
Sep 12, 2016 3156 3266 3113 3249 0 -15.31(-0.47%)
Sep 09, 2016 3355 3378 3251 3264 0 -115.87(-3.43%)
Sep 08, 2016 3401 3418 3346 3380 0 -31.83(-0.93%)
Sep 07, 2016 3405 3434 3383 3412 0 +15.44(+0.45%)
Sep 06, 2016 3434 3451 3381 3396 0 -20.56(-0.60%)
Sep 02, 2016 3417 3417 3417 3417 0 -3.60(-0.11%)
Sep 01, 2016 3428 3456 3392 3420 0 -2.85(-0.08%)
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%)
Jun 01, 2016 3052 3065 3009 3053 0 -12.29(-0.40%)
May 31, 2016 3062 3102 3028 3065 0 +17.58(+0.58%)
May 27, 2016 3048 3048 3048 3048 0 +20.29(+0.67%)
May 26, 2016 3033 3051 3002 3027 0 -0.99(-0.03%)
May 25, 2016 2993 3042 2987 3028 0 +48.20(+1.62%)
May 24, 2016 2947 2999 2928 2980 0 +41.24(+1.40%)
May 23, 2016 2951 2986 2918 2939 0 -8.47(-0.29%)
May 20, 2016 2920 2969 2913 2947 0 +22.22(+0.76%)
May 19, 2016 2922 2951 2875 2925 0 -23.39(-0.79%)
May 18, 2016 2963 2998 2928 2949 0 -19.80(-0.67%)
May 17, 2016 2992 3037 2953 2968 0 -38.17(-1.27%)
May 16, 2016 2991 3026 2966 3007 0 +4.07(+0.14%)
May 13, 2016 3026 3058 2993 3003 0 -25.51(-0.84%)
May 12, 2016 3041 3068 3007 3028 0 -6.65(-0.22%)
May 11, 2016 3075 3084 3024 3035 0 -60.86(-1.97%)
May 10, 2016 3083 3107 3064 3096 0 +23.08(+0.75%)
May 09, 2016 3077 3120 3054 3072 0 +2.06(+0.07%)
May 06, 2016 3100 3140 3023 3070 0 -38.14(-1.23%)
May 05, 2016 3156 3182 3079 3109 0 -41.35(-1.31%)
May 04, 2016 3197 3214 3136 3150 0 -71.04(-2.21%)
May 03, 2016 3234 3253 3181 3221 0 -38.63(-1.19%)
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.