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 (%)
Aug 31, 2011 2416 2478 2387 2431 0 +34.78(+1.45%)
Aug 30, 2011 2351 2423 2329 2397 0 +31.34(+1.33%)
Aug 29, 2011 2274 2372 2269 2365 0 +129.06(+5.77%)
Aug 26, 2011 2145 2257 2114 2236 0 +69.91(+3.23%)
Aug 25, 2011 2240 2261 2151 2166 0 -56.78(-2.55%)
Aug 24, 2011 2161 2232 2135 2223 0 +49.21(+2.26%)
Aug 23, 2011 2052 2185 2026 2174 0 +133.62(+6.55%)
Aug 22, 2011 2097 2124 2004 2040 0 +5.46(+0.27%)
Aug 19, 2011 2073 2145 2022 2035 0 -76.74(-3.63%)
Aug 18, 2011 2225 2236 2082 2111 0 -182.18(-7.94%)
Aug 17, 2011 2329 2346 2263 2294 0 -25.40(-1.10%)
Aug 16, 2011 2329 2362 2286 2319 0 -22.61(-0.97%)
Aug 15, 2011 2324 2370 2294 2342 0 +41.67(+1.81%)
Aug 12, 2011 2290 2332 2265 2300 0 +36.24(+1.60%)
Aug 11, 2011 2165 2298 2141 2264 0 +109.38(+5.08%)
Aug 10, 2011 2204 2250 2145 2154 0 -104.17(-4.61%)
Aug 09, 2011 2261 2276 2104 2259 0 +111.92(+5.21%)
Aug 08, 2011 2261 2307 2114 2147 0 -224.80(-9.48%)
Aug 05, 2011 2438 2457 2299 2371 0 -16.48(-0.69%)
Aug 04, 2011 2514 2525 2383 2388 0 -173.54(-6.78%)
Aug 03, 2011 2534 2574 2447 2561 0 +9.26(+0.36%)
Aug 02, 2011 2626 2658 2549 2552 0 -101.85(-3.84%)
Aug 01, 2011 2725 2738 2616 2654 0 -36.84(-1.37%)
Jul 29, 2011 2657 2709 2624 2691 0 -1.71(-0.06%)
Jul 28, 2011 2718 2749 2679 2693 0 -18.37(-0.68%)
Jul 27, 2011 2774 2791 2689 2711 0 -82.46(-2.95%)
Jul 26, 2011 2802 2820 2779 2793 0 -15.26(-0.54%)
Jul 25, 2011 2786 2833 2775 2809 0 -22.92(-0.81%)
Jul 22, 2011 2820 2854 2810 2832 0 +24.57(+0.88%)
Jul 21, 2011 2777 2831 2760 2807 0 +47.76(+1.73%)
Jul 20, 2011 2780 2794 2733 2759 0 -14.38(-0.52%)
Jul 19, 2011 2768 2865 2724 2774 0 +177.55(+6.84%)
Jul 18, 2011 2617 2630 2557 2596 0 -33.34(-1.27%)
Jul 15, 2011 2637 2653 2605 2629 0 +3.26(+0.12%)
Jul 14, 2011 2663 2683 2601 2626 0 -31.35(-1.18%)
Jul 13, 2011 2657 2700 2640 2658 0 +20.40(+0.77%)
Jul 12, 2011 2622 2656 2606 2637 0 -0.53(-0.02%)
Jul 11, 2011 2687 2713 2618 2638 0 -81.84(-3.01%)
Jul 08, 2011 2700 2737 2667 2720 0 -24.22(-0.88%)
Jul 07, 2011 2731 2790 2722 2744 0 +40.97(+1.52%)
Jul 06, 2011 2693 2727 2666 2703 0 +1.56(+0.06%)
Jul 05, 2011 2667 2713 2646 2701 0 +39.76(+1.49%)
Jul 04, 2011 2603 2671 2591 2661 0 +0.03(+0.00%)
Jul 01, 2011 2603 2671 2591 2661 0 +63.81(+2.46%)
Jun 30, 2011 2549 2621 2532 2598 0 +61.84(+2.44%)
Jun 29, 2011 2534 2566 2516 2536 0 +16.50(+0.65%)
Jun 28, 2011 2484 2525 2471 2519 0 +45.11(+1.82%)
Jun 27, 2011 2464 2488 2429 2474 0 +18.25(+0.74%)
Jun 24, 2011 2466 2484 2428 2456 0 -8.09(-0.33%)
Jun 23, 2011 2384 2467 2369 2464 0 +44.69(+1.85%)
Jun 22, 2011 2441 2471 2416 2419 0 -30.97(-1.26%)
Jun 21, 2011 2411 2476 2400 2450 0 +61.81(+2.59%)
Jun 20, 2011 2367 2393 2363 2388 0 +42.37(+1.81%)
Jun 17, 2011 2345 2377 2323 2346 0 +26.20(+1.13%)
Jun 16, 2011 2319 2361 2289 2320 0 -9.48(-0.41%)
Jun 15, 2011 2335 2372 2312 2329 0 -34.13(-1.44%)
Jun 14, 2011 2314 2385 2297 2364 0 +85.42(+3.75%)
Jun 13, 2011 2317 2326 2264 2278 0 -33.05(-1.43%)
Jun 10, 2011 2367 2371 2301 2311 0 -68.67(-2.89%)
Jun 09, 2011 2364 2400 2339 2380 0 +24.63(+1.05%)
Jun 08, 2011 2380 2396 2341 2355 0 -31.93(-1.34%)
Jun 07, 2011 2422 2436 2384 2387 0 -22.08(-0.92%)
Jun 06, 2011 2406 2476 2393 2409 0 +39.90(+1.68%)
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.