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, 2020 2429 2453 2280 2297 0 -172.97(-7.00%)
Apr 29, 2020 2383 2523 2337 2470 0 +188.96(+8.29%)
Apr 28, 2020 2229 2342 2164 2281 0 +152.54(+7.17%)
Apr 27, 2020 2034 2183 1997 2128 0 +110.21(+5.46%)
Apr 24, 2020 1965 2039 1932 2018 0 +78.96(+4.07%)
Apr 23, 2020 1901 1998 1880 1939 0 +58.04(+3.09%)
Apr 22, 2020 1917 1932 1848 1881 0 +12.21(+0.65%)
Apr 21, 2020 1831 1896 1804 1869 0 -16.70(-0.89%)
Apr 20, 2020 1892 1959 1855 1885 0 -51.83(-2.68%)
Apr 17, 2020 1912 1984 1860 1937 0 +119.24(+6.56%)
Apr 16, 2020 1783 1840 1738 1818 0 +41.58(+2.34%)
Apr 15, 2020 1783 1823 1728 1776 0 -101.13(-5.39%)
Apr 14, 2020 1850 1916 1808 1878 0 +86.65(+4.84%)
Apr 13, 2020 1938 1956 1762 1791 0 -142.91(-7.39%)
Apr 09, 2020 1886 2003 1838 1934 0 +132.63(+7.36%)
Apr 08, 2020 1680 1831 1652 1801 0 +135.94(+8.16%)
Apr 07, 2020 1681 1779 1618 1665 0 +108.90(+7.00%)
Apr 06, 2020 1464 1573 1429 1556 0 +171.89(+12.42%)
Apr 03, 2020 1477 1521 1341 1384 0 -119.18(-7.93%)
Apr 02, 2020 1514 1607 1457 1504 0 -36.08(-2.34%)
Apr 01, 2020 1566 1610 1504 1540 0 -114.82(-6.94%)
Mar 31, 2020 1625 1738 1588 1654 0 +22.06(+1.35%)
Mar 30, 2020 1626 1662 1565 1632 0 -3.14(-0.19%)
Mar 27, 2020 1719 1749 1593 1636 0 -185.47(-10.18%)
Mar 26, 2020 1732 1929 1694 1821 0 +113.25(+6.63%)
Mar 25, 2020 1656 1900 1532 1708 0 +108.28(+6.77%)
Mar 24, 2020 1489 1615 1447 1600 0 +219.36(+15.89%)
Mar 23, 2020 1475 1490 1309 1380 0 -114.17(-7.64%)
Mar 20, 2020 1655 1736 1475 1494 0 -128.09(-7.89%)
Mar 19, 2020 1557 1707 1429 1622 0 +17.54(+1.09%)
Mar 18, 2020 1691 1765 1481 1605 0 -226.97(-12.39%)
Mar 17, 2020 1790 1877 1640 1832 0 +79.56(+4.54%)
Mar 16, 2020 1821 1980 1701 1752 0 -364.18(-17.21%)
Mar 13, 2020 2024 2132 1839 2116 0 +236.47(+12.58%)
Mar 12, 2020 2020 2048 1820 1880 0 -308.55(-14.10%)
Mar 11, 2020 2277 2309 2156 2189 0 -170.26(-7.22%)
Mar 10, 2020 2282 2367 2143 2359 0 +152.61(+6.92%)
Mar 09, 2020 2423 2459 2152 2206 0 -436.73(-16.52%)
Mar 06, 2020 2599 2697 2544 2643 0 -53.49(-1.98%)
Mar 05, 2020 2853 2865 2663 2696 0 -259.78(-8.79%)
Mar 04, 2020 2847 2965 2809 2956 0 +152.33(+5.43%)
Mar 03, 2020 2897 2946 2734 2804 0 -84.83(-2.94%)
Mar 02, 2020 2827 2890 2730 2889 0 +70.28(+2.49%)
Feb 28, 2020 2764 2863 2727 2818 0 -41.13(-1.44%)
Feb 27, 2020 2863 2987 2789 2860 0 -83.76(-2.85%)
Feb 26, 2020 3008 3045 2924 2943 0 -32.90(-1.11%)
Feb 25, 2020 3095 3112 2948 2976 0 -88.84(-2.90%)
Feb 24, 2020 3098 3114 3038 3065 0 -147.18(-4.58%)
Feb 21, 2020 3264 3272 3187 3212 0 -78.76(-2.39%)
Feb 20, 2020 3227 3314 3197 3291 0 +78.71(+2.45%)
Feb 19, 2020 3231 3243 3200 3212 0 +5.26(+0.16%)
Feb 18, 2020 3205 3238 3176 3207 0 -4.93(-0.15%)
Feb 14, 2020 3242 3261 3183 3212 0 -20.32(-0.63%)
Feb 13, 2020 3200 3244 3172 3232 0 +2.66(+0.08%)
Feb 12, 2020 3191 3260 3175 3230 0 +74.93(+2.38%)
Feb 11, 2020 3123 3179 3104 3155 0 +51.55(+1.66%)
Feb 10, 2020 3089 3118 3061 3103 0 +7.50(+0.24%)
Feb 07, 2020 3142 3149 3083 3096 0 -70.58(-2.23%)
Feb 06, 2020 3234 3252 3155 3166 0 -55.23(-1.71%)
Feb 05, 2020 3183 3247 3167 3221 0 +80.04(+2.55%)
Feb 04, 2020 3170 3194 3117 3141 0 +23.64(+0.76%)
Feb 03, 2020 3098 3152 3076 3118 0 +42.62(+1.39%)
Jan 31, 2020 3124 3139 3055 3075 0 -61.34(-1.96%)
Jan 30, 2020 3097 3156 3077 3136 0 +7.10(+0.23%)
Jan 29, 2020 3178 3215 3100 3129 0 -33.57(-1.06%)
Jan 28, 2020 3140 3260 3056 3163 0 +44.96(+1.44%)
Jan 27, 2020 3096 3159 3073 3118 0 -30.94(-0.98%)
Jan 24, 2020 3188 3198 3109 3149 0 -33.13(-1.04%)
Jan 23, 2020 3146 3193 3112 3182 0 +24.20(+0.77%)
Jan 22, 2020 3143 3181 3124 3158 0 +24.87(+0.79%)
Jan 21, 2020 3157 3179 3109 3133 0 -42.22(-1.33%)
Jan 17, 2020 3182 3217 3144 3175 0 -17.04(-0.53%)
Jan 16, 2020 3192 3228 3164 3192 0 +18.44(+0.58%)
Jan 15, 2020 3151 3208 3124 3174 0 +21.52(+0.68%)
Jan 14, 2020 3108 3198 3103 3152 0 +55.48(+1.79%)
Jan 13, 2020 3031 3106 3020 3097 0 +75.98(+2.52%)
Jan 10, 2020 3081 3105 2985 3021 0 -58.35(-1.89%)
Jan 09, 2020 3100 3129 3043 3079 0 -8.35(-0.27%)
Jan 08, 2020 3067 3111 3047 3088 0 +18.74(+0.61%)
Jan 07, 2020 3124 3141 3030 3069 0 -52.83(-1.69%)
Jan 06, 2020 3140 3159 3082 3122 0 -51.36(-1.62%)
Jan 03, 2020 3187 3212 3152 3173 0 -62.95(-1.95%)
Jan 02, 2020 3259 3266 3191 3236 0 +5.03(+0.16%)
Dec 31, 2019 3231 3273 3216 3231 0 -10.61(-0.33%)
Dec 30, 2019 3249 3278 3220 3242 0 -10.24(-0.31%)
Dec 27, 2019 3264 3278 3230 3252 0 +4.91(+0.15%)
Dec 26, 2019 3260 3267 3228 3247 0 -13.64(-0.42%)
Dec 24, 2019 3282 3291 3231 3260 0 -18.18(-0.55%)
Dec 23, 2019 3222 3291 3192 3279 0 +64.36(+2.00%)
Dec 20, 2019 3209 3259 3187 3214 0 +39.76(+1.25%)
Dec 19, 2019 3194 3221 3149 3175 0 -25.76(-0.80%)
Dec 18, 2019 3165 3218 3144 3200 0 +39.08(+1.24%)
Dec 17, 2019 3145 3183 3121 3161 0 +18.07(+0.57%)
Dec 16, 2019 3165 3196 3125 3143 0 +1.57(+0.05%)
Dec 13, 2019 3210 3274 3107 3142 0 -71.42(-2.22%)
Dec 12, 2019 3153 3239 3124 3213 0 +64.58(+2.05%)
Dec 11, 2019 3119 3172 3097 3148 0 +44.18(+1.42%)
Dec 10, 2019 3033 3114 3003 3104 0 +63.18(+2.08%)
Dec 09, 2019 3070 3124 3025 3041 0 -41.82(-1.36%)
Dec 06, 2019 3047 3105 3040 3083 0 +69.12(+2.29%)
Dec 05, 2019 3036 3061 2977 3014 0 -13.96(-0.46%)
Dec 04, 2019 3022 3077 3005 3028 0 +33.66(+1.12%)
Dec 03, 2019 2955 3002 2923 2994 0 -23.16(-0.77%)
Dec 02, 2019 3059 3089 3000 3017 0 -28.96(-0.95%)
Nov 29, 2019 3076 3097 3038 3046 0 -59.80(-1.93%)
Nov 27, 2019 3114 3126 3071 3106 0 -2.80(-0.09%)
Nov 26, 2019 3120 3137 3086 3109 0 -14.29(-0.46%)
Nov 25, 2019 3070 3139 3056 3123 0 +68.67(+2.25%)
Nov 22, 2019 3044 3080 3021 3054 0 +31.14(+1.03%)
Nov 21, 2019 3029 3061 3002 3023 0 +7.86(+0.26%)
Nov 20, 2019 3080 3100 3007 3015 0 -99.76(-3.20%)
Nov 19, 2019 3141 3162 3099 3115 0 -21.92(-0.70%)
Nov 18, 2019 3137 3161 3113 3137 0 -19.94(-0.63%)
Nov 15, 2019 3178 3192 3122 3157 0 +8.78(+0.28%)
Nov 14, 2019 3153 3183 3137 3148 0 -15.99(-0.51%)
Nov 13, 2019 3179 3198 3150 3164 0 -34.72(-1.09%)
Nov 12, 2019 3204 3237 3178 3199 0 -1.01(-0.03%)
Nov 11, 2019 3216 3244 3175 3200 0 -41.23(-1.27%)
Nov 08, 2019 3222 3257 3187 3241 0 +7.78(+0.24%)
Nov 07, 2019 3232 3265 3204 3233 0 +44.42(+1.39%)
Nov 06, 2019 3227 3246 3159 3189 0 -46.03(-1.42%)
Nov 05, 2019 3183 3259 3169 3235 0 +68.61(+2.17%)
Nov 04, 2019 3156 3202 3126 3166 0 +6.76(+0.21%)
Nov 01, 2019 3156 3182 3120 3160 0 +40.65(+1.30%)
Oct 31, 2019 3195 3201 3094 3119 0 -90.56(-2.82%)
Oct 30, 2019 3213 3235 3177 3210 0 -17.22(-0.53%)
Oct 29, 2019 3224 3261 3190 3227 0 -13.89(-0.43%)
Oct 28, 2019 3228 3297 3209 3241 0 +32.89(+1.03%)
Oct 25, 2019 3153 3228 3136 3208 0 +45.03(+1.42%)
Oct 24, 2019 3170 3218 3113 3163 0 +5.31(+0.17%)
Oct 23, 2019 3137 3209 3082 3157 0 +26.31(+0.84%)
Oct 22, 2019 3003 3175 2954 3131 0 +212.34(+7.27%)
Oct 21, 2019 2917 2954 2906 2919 0 +35.03(+1.21%)
Oct 18, 2019 2862 2909 2841 2884 0 +11.59(+0.40%)
Oct 17, 2019 2886 2895 2837 2872 0 +4.10(+0.14%)
Oct 16, 2019 2844 2888 2820 2868 0 +21.16(+0.74%)
Oct 15, 2019 2771 2867 2741 2847 0 +86.49(+3.13%)
Oct 14, 2019 2767 2788 2691 2760 0 -21.61(-0.78%)
Oct 11, 2019 2715 2814 2711 2782 0 +126.45(+4.76%)
Oct 10, 2019 2659 2704 2627 2656 0 +18.23(+0.69%)
Oct 09, 2019 2641 2660 2606 2637 0 +22.48(+0.86%)
Oct 08, 2019 2657 2670 2603 2615 0 -69.62(-2.59%)
Oct 07, 2019 2740 2752 2675 2684 0 -76.99(-2.79%)
Oct 04, 2019 2731 2768 2714 2761 0 +29.79(+1.09%)
Oct 03, 2019 2708 2735 2642 2732 0 +8.03(+0.29%)
Oct 02, 2019 2765 2778 2692 2724 0 -69.53(-2.49%)
Oct 01, 2019 2816 2876 2765 2793 0 -18.65(-0.66%)
Sep 30, 2019 2763 2867 2759 2812 0 +103.24(+3.81%)
Sep 27, 2019 2715 2747 2678 2709 0 -0.95(-0.04%)
Sep 26, 2019 2742 2758 2676 2710 0 -30.52(-1.11%)
Sep 25, 2019 2667 2764 2660 2740 0 +72.53(+2.72%)
Sep 24, 2019 2791 2838 2654 2668 0 -110.88(-3.99%)
Sep 23, 2019 2756 2807 2732 2778 0 -7.89(-0.28%)
Sep 20, 2019 2799 2881 2765 2786 0 +5.99(+0.22%)
Sep 19, 2019 2776 2836 2768 2780 0 +22.71(+0.82%)
Sep 18, 2019 2780 2798 2725 2758 0 -33.34(-1.19%)
Sep 17, 2019 2806 2833 2748 2791 0 -34.86(-1.23%)
Sep 16, 2019 2801 2851 2763 2826 0 -14.77(-0.52%)
Sep 13, 2019 2821 2876 2799 2841 0 +48.05(+1.72%)
Sep 12, 2019 2763 2827 2727 2793 0 +28.41(+1.03%)
Sep 11, 2019 2715 2772 2655 2764 0 +56.15(+2.07%)
Sep 10, 2019 2649 2727 2628 2708 0 +68.12(+2.58%)
Sep 09, 2019 2506 2650 2495 2640 0 +129.62(+5.16%)
Sep 06, 2019 2552 2567 2474 2510 0 -37.71(-1.48%)
Sep 05, 2019 2498 2585 2487 2548 0 +96.49(+3.94%)
Sep 04, 2019 2460 2481 2434 2451 0 +17.91(+0.74%)
Sep 03, 2019 2477 2488 2410 2434 0 -70.00(-2.80%)
Aug 30, 2019 2505 2535 2486 2504 0 +15.83(+0.64%)
Aug 29, 2019 2463 2518 2455 2488 0 +58.52(+2.41%)
Aug 28, 2019 2372 2446 2363 2429 0 +48.00(+2.02%)
Aug 27, 2019 2448 2450 2375 2381 0 -40.13(-1.66%)
Aug 26, 2019 2433 2452 2394 2421 0 +26.85(+1.12%)
Aug 23, 2019 2484 2494 2376 2394 0 -118.03(-4.70%)
Aug 22, 2019 2519 2551 2489 2512 0 -1.13(-0.04%)
Aug 21, 2019 2538 2553 2502 2514 0 +11.77(+0.47%)
Aug 20, 2019 2527 2536 2481 2502 0 -34.12(-1.35%)
Aug 19, 2019 2530 2568 2507 2536 0 +46.80(+1.88%)
Aug 16, 2019 2471 2528 2416 2489 0 +44.67(+1.83%)
Aug 15, 2019 2520 2527 2429 2445 0 -70.55(-2.81%)
Aug 14, 2019 2633 2635 2511 2515 0 -173.72(-6.46%)
Aug 13, 2019 2646 2760 2639 2689 0 +29.01(+1.09%)
Aug 12, 2019 2701 2713 2643 2660 0 -63.06(-2.32%)
Aug 09, 2019 2733 2756 2692 2723 0 -34.66(-1.26%)
Aug 08, 2019 2741 2792 2707 2757 0 +18.32(+0.67%)
Aug 07, 2019 2709 2755 2682 2739 0 -10.16(-0.37%)
Aug 06, 2019 2746 2773 2687 2749 0 +26.64(+0.98%)
Aug 05, 2019 2783 2811 2697 2723 0 -119.62(-4.21%)
Aug 02, 2019 2827 2885 2793 2842 0 -4.48(-0.16%)
Aug 01, 2019 2928 2945 2802 2847 0 -79.32(-2.71%)
Jul 31, 2019 2924 2966 2887 2926 0 +17.76(+0.61%)
Jul 30, 2019 2870 2919 2829 2908 0 +14.06(+0.49%)
Jul 29, 2019 2890 2932 2841 2894 0 -12.65(-0.44%)
Jul 26, 2019 2887 2932 2856 2907 0 +25.91(+0.90%)
Jul 25, 2019 2891 2946 2858 2881 0 -27.44(-0.94%)
Jul 24, 2019 2879 2942 2828 2908 0 +39.29(+1.37%)
Jul 23, 2019 2703 2893 2673 2869 0 +177.76(+6.60%)
Jul 22, 2019 2759 2770 2681 2691 0 -63.08(-2.29%)
Jul 19, 2019 2810 2841 2751 2754 0 -48.67(-1.74%)
Jul 18, 2019 2809 2830 2778 2803 0 -12.06(-0.43%)
Jul 17, 2019 2856 2863 2804 2815 0 -43.43(-1.52%)
Jul 16, 2019 2823 2878 2801 2859 0 +25.64(+0.91%)
Jul 15, 2019 2849 2872 2792 2833 0 -15.54(-0.55%)
Jul 12, 2019 2793 2870 2786 2849 0 +69.79(+2.51%)
Jul 11, 2019 2772 2797 2737 2779 0 +12.09(+0.44%)
Jul 10, 2019 2765 2803 2730 2767 0 +30.50(+1.11%)
Jul 09, 2019 2739 2758 2698 2736 0 -23.39(-0.85%)
Jul 08, 2019 2785 2823 2745 2760 0 -35.20(-1.26%)
Jul 05, 2019 2829 2861 2758 2795 0 -56.16(-1.97%)
Jul 03, 2019 2803 2872 2786 2851 0 +59.70(+2.14%)
Jul 02, 2019 2842 2848 2774 2791 0 -56.08(-1.97%)
Jul 01, 2019 2917 2951 2818 2847 0 -20.53(-0.72%)
Jun 28, 2019 2842 2911 2834 2868 0 +34.10(+1.20%)
Jun 27, 2019 2854 2873 2809 2834 0 -0.81(-0.03%)
Jun 26, 2019 2803 2857 2792 2835 0 +41.85(+1.50%)
Jun 25, 2019 2844 2866 2777 2793 0 -45.07(-1.59%)
Jun 24, 2019 2907 2925 2822 2838 0 -64.36(-2.22%)
Jun 21, 2019 2902 2930 2849 2902 0 +5.16(+0.18%)
Jun 20, 2019 2889 2934 2852 2897 0 +53.47(+1.88%)
Jun 19, 2019 2851 2900 2815 2844 0 -11.10(-0.39%)
Jun 18, 2019 2816 2899 2805 2855 0 +62.45(+2.24%)
Jun 17, 2019 2786 2824 2766 2792 0 +11.13(+0.40%)
Jun 14, 2019 2779 2815 2738 2781 0 -1.02(-0.04%)
Jun 13, 2019 2761 2799 2744 2782 0 +33.61(+1.22%)
Jun 12, 2019 2782 2797 2717 2748 0 -42.85(-1.54%)
Jun 11, 2019 2830 2843 2759 2791 0 -15.53(-0.55%)
Jun 10, 2019 2777 2871 2766 2807 0 +72.73(+2.66%)
Jun 07, 2019 2695 2757 2676 2734 0 +45.38(+1.69%)
Jun 06, 2019 2689 2719 2638 2689 0 -10.14(-0.38%)
Jun 05, 2019 2698 2719 2641 2699 0 +15.84(+0.59%)
Jun 04, 2019 2638 2696 2606 2683 0 +87.27(+3.36%)
Jun 03, 2019 2548 2612 2545 2596 0 +47.27(+1.85%)
May 31, 2019 2614 2629 2528 2548 0 -119.46(-4.48%)
May 30, 2019 2658 2714 2641 2668 0 +10.65(+0.40%)
May 29, 2019 2669 2691 2625 2657 0 -39.02(-1.45%)
May 28, 2019 2735 2752 2680 2696 0 -31.47(-1.15%)
May 24, 2019 2754 2762 2700 2728 0 +0.48(+0.02%)
May 23, 2019 2745 2779 2692 2727 0 -49.68(-1.79%)
May 22, 2019 2781 2808 2750 2777 0 -31.86(-1.13%)
May 21, 2019 2770 2819 2749 2809 0 +89.21(+3.28%)
May 20, 2019 2679 2728 2665 2720 0 +12.50(+0.46%)
May 17, 2019 2760 2777 2699 2707 0 -82.91(-2.97%)
May 16, 2019 2796 2834 2779 2790 0 -2.53(-0.09%)
May 15, 2019 2764 2808 2728 2793 0 +6.07(+0.22%)
May 14, 2019 2740 2810 2720 2786 0 +61.95(+2.27%)
May 13, 2019 2762 2783 2676 2725 0 -116.83(-4.11%)
May 10, 2019 2856 2869 2771 2841 0 -24.42(-0.85%)
May 09, 2019 2869 2898 2806 2866 0 -39.18(-1.35%)
May 08, 2019 2934 2966 2896 2905 0 -29.11(-0.99%)
May 07, 2019 2969 2997 2907 2934 0 -61.52(-2.05%)
May 06, 2019 3012 3040 2926 2996 0 -76.95(-2.50%)
May 03, 2019 3074 3105 3033 3073 0 +13.87(+0.45%)
May 02, 2019 3008 3071 2986 3059 0 +65.26(+2.18%)
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.