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 (%)
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%)
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.