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 (%)
Jun 29, 2018 3770 3819 3749 3756 0 +9.62(+0.26%)
Jun 28, 2018 3702 3765 3667 3746 0 +28.60(+0.77%)
Jun 27, 2018 3757 3785 3686 3718 0 -43.04(-1.14%)
Jun 26, 2018 3768 3809 3702 3761 0 -4.46(-0.12%)
Jun 25, 2018 3845 3886 3725 3765 0 -126.60(-3.25%)
Jun 22, 2018 3971 4015 3853 3892 0 -68.56(-1.73%)
Jun 21, 2018 4012 4046 3939 3960 0 -24.96(-0.63%)
Jun 20, 2018 3941 3999 3905 3985 0 +125.39(+3.25%)
Jun 19, 2018 3878 3908 3809 3860 0 -63.34(-1.61%)
Jun 18, 2018 3945 3979 3886 3923 0 -37.65(-0.95%)
Jun 15, 2018 3961 3921 3896 3961 0 +63.84(+1.64%)
Jun 14, 2018 3882 3946 3830 3897 0 +33.30(+0.86%)
Jun 13, 2018 3886 3965 3830 3864 0 -8.46(-0.22%)
Jun 12, 2018 3871 3911 3845 3872 0 +7.33(+0.19%)
Jun 11, 2018 3849 3911 3834 3865 0 +19.50(+0.51%)
Jun 08, 2018 3804 3889 3778 3846 0 +30.85(+0.81%)
Jun 07, 2018 3746 3865 3709 3815 0 +2.57(+0.07%)
Jun 06, 2018 3699 3833 3667 3812 0 +124.63(+3.38%)
Jun 05, 2018 3620 3710 3601 3687 0 +72.38(+2.00%)
Jun 04, 2018 3576 3645 3555 3615 0 +50.48(+1.42%)
Jun 01, 2018 3562 3604 3499 3565 0 +20.01(+0.56%)
May 31, 2018 3606 3627 3503 3545 0 -89.85(-2.47%)
May 30, 2018 3664 3691 3582 3634 0 -12.88(-0.35%)
May 29, 2018 3598 3687 3588 3647 0 +25.29(+0.70%)
May 25, 2018 3622 3622 3622 3622 0 +13.56(+0.38%)
May 24, 2018 3603 3640 3535 3608 0 -2.94(-0.08%)
May 23, 2018 3671 3690 3566 3611 0 -83.86(-2.27%)
May 22, 2018 3734 3739 3676 3695 0 -27.17(-0.73%)
May 21, 2018 3698 3749 3682 3722 0 +43.27(+1.18%)
May 18, 2018 3648 3703 3634 3679 0 +26.11(+0.71%)
May 17, 2018 3635 3682 3606 3653 0 +11.51(+0.32%)
May 16, 2018 3557 3657 3545 3642 0 +93.93(+2.65%)
May 15, 2018 3496 3574 3491 3548 0 +32.63(+0.93%)
May 14, 2018 3514 3560 3496 3515 0 +6.43(+0.18%)
May 11, 2018 3543 3579 3484 3509 0 -28.92(-0.82%)
May 10, 2018 3490 3567 3472 3537 0 +29.27(+0.83%)
May 09, 2018 3505 3558 3485 3508 0 +3.46(+0.10%)
May 08, 2018 3657 3674 3476 3505 0 -153.96(-4.21%)
May 07, 2018 3637 3685 3566 3659 0 +28.31(+0.78%)
May 04, 2018 3551 3640 3509 3630 0 +71.76(+2.02%)
May 03, 2018 3564 3592 3484 3559 0 -19.44(-0.54%)
May 02, 2018 3614 3674 3556 3578 0 -43.42(-1.20%)
May 01, 2018 3597 3641 3532 3622 0 +32.24(+0.90%)
Apr 30, 2018 3632 3671 3573 3589 0 -32.08(-0.89%)
Apr 27, 2018 3635 3661 3589 3621 0 -18.36(-0.50%)
Apr 26, 2018 3609 3685 3548 3640 0 +50.20(+1.40%)
Apr 25, 2018 3587 3654 3507 3590 0 -4.49(-0.12%)
Apr 24, 2018 3725 3772 3515 3594 0 -99.94(-2.71%)
Apr 23, 2018 3682 3742 3655 3694 0 +10.49(+0.28%)
Apr 20, 2018 3716 3740 3663 3683 0 -22.41(-0.60%)
Apr 19, 2018 3780 3800 3651 3706 0 -82.42(-2.18%)
Apr 18, 2018 3806 3862 3769 3788 0 -9.71(-0.26%)
Apr 17, 2018 3816 3839 3776 3798 0 +18.78(+0.50%)
Apr 16, 2018 3814 3819 3730 3779 0 -29.61(-0.78%)
Apr 13, 2018 3851 3869 3773 3809 0 -23.61(-0.62%)
Apr 12, 2018 3848 3897 3799 3832 0 +3.57(+0.09%)
Apr 11, 2018 3803 3864 3770 3829 0 -2.42(-0.06%)
Apr 10, 2018 3863 3893 3815 3831 0 +2.60(+0.07%)
Apr 09, 2018 3864 3908 3815 3829 0 +3.03(+0.08%)
Apr 06, 2018 3827 3923 3781 3826 0 -30.46(-0.79%)
Apr 05, 2018 3795 3906 3750 3856 0 +72.04(+1.90%)
Apr 04, 2018 3689 3799 3673 3784 0 +30.81(+0.82%)
Apr 03, 2018 3732 3794 3695 3753 0 +39.59(+1.07%)
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.