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, 2009 1299 1365 1284 1335 0 +68.66(+5.42%)
Apr 29, 2009 1200 1289 1177 1266 0 +81.67(+6.89%)
Apr 28, 2009 1159 1214 1146 1185 0 +5.56(+0.47%)
Apr 27, 2009 1198 1223 1154 1179 0 -44.58(-3.64%)
Apr 24, 2009 1166 1245 1141 1224 0 +73.97(+6.43%)
Apr 23, 2009 1162 1180 1105 1150 0 -7.83(-0.68%)
Apr 22, 2009 1083 1189 1066 1158 0 +59.24(+5.39%)
Apr 21, 2009 1058 1105 1031 1098 0 +41.78(+3.95%)
Apr 20, 2009 1104 1123 1045 1057 0 -86.51(-7.57%)
Apr 17, 2009 1109 1157 1089 1143 0 +35.97(+3.25%)
Apr 16, 2009 1111 1362 1074 1107 0 +67.88(+6.53%)
Apr 15, 2009 1054 1074 1016 1039 0 -25.53(-2.40%)
Apr 14, 2009 1066 1115 1034 1065 0 -14.35(-1.33%)
Apr 13, 2009 1076 1105 1043 1079 0 -10.19(-0.94%)
Apr 10, 2009 1025 1095 999.22 1089 0 +0.00(+0.00%)
Apr 09, 2009 1025 1095 999.22 1089 0 +95.25(+9.58%)
Apr 08, 2009 987.61 1017 965.23 994.00 0 +14.85(+1.52%)
Apr 07, 2009 1025 1030 953.04 979.14 0 -56.65(-5.47%)
Apr 06, 2009 1024 1060 983.75 1036 0 -1.58(-0.15%)
Apr 03, 2009 991.86 1042 969.73 1037 0 +45.28(+4.56%)
Apr 02, 2009 903.55 1033 898.52 992.11 0 +113.02(+12.86%)
Apr 01, 2009 824.57 885.38 817.30 879.09 0 +33.33(+3.94%)
Mar 31, 2009 856.19 869.23 826.30 845.76 0 +3.80(+0.45%)
Mar 30, 2009 867.15 868.83 818.67 841.96 0 -51.17(-5.73%)
Mar 27, 2009 932.35 943.12 886.79 893.13 0 -57.08(-6.01%)
Mar 26, 2009 898.55 972.49 881.69 950.21 0 +69.31(+7.87%)
Mar 25, 2009 865.37 938.28 838.68 880.90 0 +30.30(+3.56%)
Mar 24, 2009 868.97 885.66 835.50 850.60 0 -39.84(-4.47%)
Mar 23, 2009 846.09 892.10 841.93 890.43 0 +98.78(+12.48%)
Mar 20, 2009 829.73 842.00 776.19 791.65 0 -61.21(-7.18%)
Mar 19, 2009 848.99 889.43 812.90 852.86 0 +5.61(+0.66%)
Mar 18, 2009 739.92 864.91 725.23 847.25 0 +101.59(+13.62%)
Mar 17, 2009 723.56 750.93 706.02 745.66 0 +24.56(+3.41%)
Mar 16, 2009 722.84 765.72 708.60 721.11 0 +15.12(+2.14%)
Mar 13, 2009 708.50 748.69 675.78 705.98 0 +7.74(+1.11%)
Mar 12, 2009 652.42 703.48 631.72 698.25 0 +46.33(+7.11%)
Mar 11, 2009 654.51 679.62 634.28 651.92 0 +5.39(+0.83%)
Mar 10, 2009 561.94 653.75 556.05 646.53 0 +100.76(+18.46%)
Mar 09, 2009 548.53 569.32 532.69 545.77 0 -6.23(-1.13%)
Mar 06, 2009 582.22 599.03 532.37 552.00 0 -2.79(-0.50%)
Mar 05, 2009 582.10 594.02 544.38 554.80 0 -39.49(-6.64%)
Mar 04, 2009 622.31 632.72 571.71 594.28 0 -8.80(-1.46%)
Mar 03, 2009 601.26 627.47 585.80 603.08 0 +13.31(+2.26%)
Mar 02, 2009 637.76 645.27 582.63 589.77 0 -61.53(-9.45%)
Feb 27, 2009 648.00 668.22 637.05 651.30 0 -6.48(-0.99%)
Feb 26, 2009 663.09 692.59 647.63 657.78 0 +3.87(+0.59%)
Feb 25, 2009 675.11 679.12 635.77 653.91 0 -23.14(-3.42%)
Feb 24, 2009 669.38 687.38 636.63 677.05 0 +17.37(+2.63%)
Feb 23, 2009 708.56 711.03 652.27 659.68 0 -30.07(-4.36%)
Feb 20, 2009 672.13 703.43 652.47 689.76 0 +2.90(+0.42%)
Feb 19, 2009 730.77 740.80 676.40 686.86 0 -22.66(-3.19%)
Feb 18, 2009 750.66 762.95 695.39 709.52 0 -30.71(-4.15%)
Feb 17, 2009 746.99 763.22 721.20 740.23 0 -27.62(-3.60%)
Feb 16, 2009 766.08 791.03 759.37 767.85 0 +0.00(+0.00%)
Feb 13, 2009 766.08 791.03 759.37 767.85 0 -1.21(-0.16%)
Feb 12, 2009 801.35 806.68 735.32 769.05 0 -46.63(-5.72%)
Feb 11, 2009 802.25 838.52 786.84 815.69 0 +20.52(+2.58%)
Feb 10, 2009 848.75 869.91 772.88 795.16 0 -58.04(-6.80%)
Feb 09, 2009 846.50 874.68 828.79 853.21 0 -3.41(-0.40%)
Feb 06, 2009 789.59 865.50 787.48 856.62 0 +68.19(+8.65%)
Feb 05, 2009 771.59 805.71 753.25 788.42 0 +17.55(+2.28%)
Feb 04, 2009 804.36 818.82 764.62 770.87 0 -51.01(-6.21%)
Feb 03, 2009 750.85 861.29 737.58 821.88 0 +78.30(+10.53%)
Feb 02, 2009 758.65 769.86 725.03 743.58 0 -17.00(-2.24%)
Jan 30, 2009 798.29 802.22 754.18 760.58 0 -37.44(-4.69%)
Jan 29, 2009 800.85 818.99 765.69 798.02 0 -18.02(-2.21%)
Jan 28, 2009 799.00 834.17 785.09 816.05 0 +38.05(+4.89%)
Jan 27, 2009 773.06 796.90 752.53 778.00 0 +23.49(+3.11%)
Jan 26, 2009 768.76 800.56 719.42 754.51 0 +5.23(+0.70%)
Jan 23, 2009 728.40 784.35 676.57 749.28 0 -39.77(-5.04%)
Jan 22, 2009 830.03 841.29 767.01 789.05 0 -61.75(-7.26%)
Jan 21, 2009 818.83 855.33 775.48 850.80 0 +74.34(+9.57%)
Jan 20, 2009 848.91 861.10 764.90 776.46 0 -77.93(-9.12%)
Jan 19, 2009 882.40 890.42 811.22 854.39 0 +0.00(+0.00%)
Jan 16, 2009 882.40 890.42 811.22 854.39 0 -12.44(-1.43%)
Jan 15, 2009 846.39 886.56 803.03 866.83 0 +18.29(+2.16%)
Jan 14, 2009 872.03 876.73 818.96 848.54 0 -35.16(-3.98%)
Jan 13, 2009 898.90 916.53 863.32 883.70 0 -14.74(-1.64%)
Jan 12, 2009 946.00 964.25 889.01 898.44 0 -91.42(-9.24%)
Jan 09, 2009 1046 1063 972.07 989.85 0 -76.53(-7.18%)
Jan 08, 2009 1053 1079 1028 1066 0 +0.89(+0.08%)
Jan 07, 2009 1151 1159 1051 1065 0 -111.84(-9.50%)
Jan 06, 2009 1151 1192 1118 1177 0 +51.37(+4.56%)
Jan 05, 2009 1105 1142 1063 1126 0 +32.00(+2.93%)
Jan 02, 2009 1040 1107 1024 1094 0 +67.40(+6.57%)
Jan 01, 2009 996.14 1049 990.62 1027 0 +0.00(+0.00%)
Dec 31, 2008 996.14 1049 990.62 1027 0 +23.23(+2.32%)
Dec 30, 2008 973.88 1009 957.97 1003 0 +41.26(+4.29%)
Dec 29, 2008 978.10 981.41 942.86 962.07 0 -6.93(-0.72%)
Dec 26, 2008 962.34 979.78 945.31 969.00 0 +11.70(+1.22%)
Dec 25, 2008 965.93 974.43 938.46 957.31 0 +0.00(+0.00%)
Dec 24, 2008 965.93 974.43 938.46 957.31 0 +5.36(+0.56%)
Dec 23, 2008 978.76 998.17 941.35 951.94 0 -14.00(-1.45%)
Dec 22, 2008 998.11 1016 930.82 965.94 0 -36.11(-3.60%)
Dec 19, 2008 991.42 1029 965.65 1002 0 +28.23(+2.90%)
Dec 18, 2008 1020 1029 950.60 973.82 0 -44.72(-4.39%)
Dec 17, 2008 1006 1038 974.27 1019 0 -13.29(-1.29%)
Dec 16, 2008 979.09 1037 959.07 1032 0 +67.71(+7.02%)
Dec 15, 2008 990.73 1012 937.91 964.12 0 -23.52(-2.38%)
Dec 12, 2008 945.40 995.15 915.45 987.64 0 +16.56(+1.71%)
Dec 11, 2008 1027 1061 957.51 971.08 0 -79.25(-7.55%)
Dec 10, 2008 1019 1064 1004 1050 0 +41.86(+4.15%)
Dec 09, 2008 1047 1086 996.49 1008 0 -49.00(-4.63%)
Dec 08, 2008 1060 1095 1019 1057 0 +30.30(+2.95%)
Dec 05, 2008 955.34 1034 935.12 1027 0 +38.82(+3.93%)
Dec 04, 2008 1012 1066 963.69 988.35 0 -40.90(-3.97%)
Dec 03, 2008 993.20 1042 933.07 1029 0 +45.80(+4.66%)
Dec 02, 2008 952.30 993.20 912.66 983.45 0 +61.10(+6.62%)
Dec 01, 2008 1019 1043 908.15 922.35 0 -122.80(-11.75%)
Nov 28, 2008 1051 1082 1010 1045 0 +8.66(+0.84%)
Nov 27, 2008 937.80 1038 896.14 1036 0 +0.00(+0.00%)
Nov 26, 2008 937.80 1038 896.14 1036 0 +79.17(+8.27%)
Nov 25, 2008 930.01 1022 882.40 957.32 0 +54.42(+6.03%)
Nov 24, 2008 792.72 927.72 764.67 902.89 0 +123.22(+15.80%)
Nov 21, 2008 796.62 806.71 729.95 779.68 0 +24.55(+3.25%)
Nov 20, 2008 820.86 855.74 734.84 755.12 0 -77.21(-9.28%)
Nov 19, 2008 904.36 920.69 826.42 832.34 0 -83.22(-9.09%)
Nov 18, 2008 916.43 941.24 886.02 915.55 0 -0.44(-0.05%)
Nov 17, 2008 949.06 971.12 912.36 916.00 0 -42.38(-4.42%)
Nov 14, 2008 1081 1094 942.33 958.38 0 -135.16(-12.36%)
Nov 13, 2008 1043 1111 986.32 1094 0 +59.82(+5.79%)
Nov 12, 2008 1121 1137 1027 1034 0 -111.91(-9.77%)
Nov 11, 2008 1173 1185 1084 1146 0 -45.99(-3.86%)
Nov 10, 2008 1269 1278 1160 1192 0 -50.97(-4.10%)
Nov 07, 2008 1229 1252 1202 1243 0 +26.28(+2.16%)
Nov 06, 2008 1303 1329 1203 1216 0 -97.08(-7.39%)
Nov 05, 2008 1386 1400 1301 1313 0 -70.65(-5.10%)
Nov 04, 2008 1362 1404 1323 1384 0 +60.79(+4.59%)
Nov 03, 2008 1388 1412 1306 1323 0 -67.87(-4.88%)
Oct 31, 2008 1351 1407 1324 1391 0 +40.64(+3.01%)
Oct 30, 2008 1380 1455 1325 1350 0 +19.25(+1.45%)
Oct 29, 2008 1222 1382 1192 1331 0 +109.19(+8.94%)
Oct 28, 2008 1117 1227 1079 1222 0 +132.05(+12.11%)
Oct 27, 2008 1120 1148 1086 1090 0 -49.76(-4.37%)
Oct 24, 2008 1133 1179 1093 1140 0 -68.83(-5.70%)
Oct 23, 2008 1261 1287 1166 1209 0 -51.76(-4.11%)
Oct 22, 2008 1394 1402 1216 1260 0 -163.04(-11.45%)
Oct 21, 2008 1446 1482 1404 1423 0 -30.97(-2.13%)
Oct 20, 2008 1442 1480 1396 1454 0 +15.41(+1.07%)
Oct 17, 2008 1416 1486 1397 1439 0 -31.66(-2.15%)
Oct 16, 2008 1408 1499 1351 1471 0 +71.49(+5.11%)
Oct 15, 2008 1603 1610 1391 1399 0 -212.05(-13.16%)
Oct 14, 2008 1775 1788 1562 1611 0 -80.50(-4.76%)
Oct 13, 2008 1722 1742 1605 1692 0 +50.47(+3.08%)
Oct 10, 2008 1472 1845 1436 1641 0 +53.52(+3.37%)
Oct 09, 2008 1688 1725 1547 1588 0 -75.53(-4.54%)
Oct 08, 2008 1618 1796 1611 1663 0 -10.26(-0.61%)
Oct 07, 2008 1824 1853 1657 1673 0 -124.60(-6.93%)
Oct 06, 2008 1794 1826 1687 1798 0 -38.18(-2.08%)
Oct 03, 2008 1938 1964 1821 1836 0 -69.68(-3.66%)
Oct 02, 2008 2020 2049 1883 1906 0 -140.52(-6.87%)
Oct 01, 2008 2047 2067 2002 2046 0 -24.63(-1.19%)
Sep 30, 2008 2141 2160 1998 2071 0 -30.72(-1.46%)
Sep 29, 2008 2177 2188 2033 2102 0 -114.66(-5.17%)
Sep 26, 2008 2198 2260 2153 2216 0 +11.67(+0.53%)
Sep 25, 2008 2217 2255 2169 2205 0 +14.91(+0.68%)
Sep 24, 2008 2235 2261 2180 2190 0 -40.99(-1.84%)
Sep 23, 2008 2276 2316 2208 2231 0 -43.48(-1.91%)
Sep 22, 2008 2385 2402 2261 2274 0 -129.83(-5.40%)
Sep 19, 2008 2452 2632 2346 2404 0 +73.31(+3.15%)
Sep 18, 2008 2218 2362 2168 2331 0 +129.59(+5.89%)
Sep 17, 2008 2194 2240 2113 2201 0 -21.99(-0.99%)
Sep 16, 2008 2170 2239 2143 2223 0 +6.30(+0.28%)
Sep 15, 2008 2160 2254 2130 2217 0 -19.80(-0.89%)
Sep 12, 2008 2238 2269 2187 2237 0 -24.06(-1.06%)
Sep 11, 2008 2223 2266 2160 2261 0 +3.61(+0.16%)
Sep 10, 2008 2233 2295 2209 2257 0 +31.32(+1.41%)
Sep 09, 2008 2215 2296 2188 2226 0 +11.69(+0.53%)
Sep 08, 2008 2207 2262 2154 2214 0 +72.45(+3.38%)
Sep 05, 2008 2126 2155 2061 2142 0 -29.22(-1.35%)
Sep 04, 2008 2218 2260 2155 2171 0 -69.48(-3.10%)
Sep 03, 2008 2204 2265 2196 2240 0 +31.90(+1.44%)
Sep 02, 2008 2187 2304 2174 2209 0 +64.68(+3.02%)
Sep 01, 2008 2155 2178 2131 2144 0 +0.00(+0.00%)
Aug 29, 2008 2155 2178 2131 2144 0 -26.32(-1.21%)
Aug 28, 2008 2111 2180 2078 2170 0 +66.52(+3.16%)
Aug 27, 2008 2094 2129 2069 2104 0 +11.65(+0.56%)
Aug 26, 2008 2068 2105 2039 2092 0 +13.05(+0.63%)
Aug 25, 2008 2131 2163 2054 2079 0 -67.55(-3.15%)
Aug 22, 2008 2094 2160 2083 2147 0 +67.35(+3.24%)
Aug 21, 2008 2101 2116 2046 2079 0 -37.50(-1.77%)
Aug 20, 2008 2151 2165 2053 2117 0 -35.26(-1.64%)
Aug 19, 2008 2231 2244 2136 2152 0 -104.35(-4.62%)
Aug 18, 2008 2282 2298 2225 2256 0 -21.18(-0.93%)
Aug 15, 2008 2234 2294 2196 2277 0 +44.53(+1.99%)
Aug 14, 2008 2195 2279 2161 2233 0 +14.05(+0.63%)
Aug 13, 2008 2231 2247 2155 2219 0 -22.21(-0.99%)
Aug 12, 2008 2278 2303 2226 2241 0 -42.27(-1.85%)
Aug 11, 2008 2243 2354 2214 2283 0 +42.94(+1.92%)
Aug 08, 2008 2148 2261 2127 2240 0 +99.91(+4.67%)
Aug 07, 2008 2150 2205 2097 2141 0 -34.81(-1.60%)
Aug 06, 2008 2122 2193 2085 2175 0 +40.37(+1.89%)
Aug 05, 2008 2035 2149 2017 2135 0 +116.04(+5.75%)
Aug 04, 2008 2035 2058 1980 2019 0 -17.40(-0.85%)
Aug 01, 2008 2026 2078 1982 2036 0 +10.51(+0.52%)
Jul 31, 2008 2049 2094 1986 2026 0 -35.84(-1.74%)
Jul 30, 2008 2068 2127 2021 2062 0 +9.38(+0.46%)
Jul 29, 2008 2052 2066 1978 2052 0 +65.17(+3.28%)
Jul 28, 2008 2026 2043 1979 1987 0 -42.53(-2.10%)
Jul 25, 2008 2036 2070 2010 2030 0 +2.55(+0.13%)
Jul 24, 2008 2131 2158 1999 2027 0 -112.50(-5.26%)
Jul 23, 2008 2057 2160 2036 2140 0 +72.89(+3.53%)
Jul 22, 2008 1998 2071 1982 2067 0 +66.30(+3.31%)
Jul 21, 2008 2026 2070 1951 2000 0 -26.76(-1.32%)
Jul 18, 2008 2091 2100 1996 2027 0 -67.80(-3.24%)
Jul 17, 2008 2080 2138 1995 2095 0 +128.36(+6.53%)
Jul 16, 2008 1853 1975 1835 1967 0 +118.37(+6.40%)
Jul 15, 2008 1816 1906 1752 1848 0 +28.74(+1.58%)
Jul 14, 2008 1839 1871 1792 1819 0 +1.05(+0.06%)
Jul 11, 2008 1821 1866 1757 1818 0 -16.26(-0.89%)
Jul 10, 2008 1893 1914 1813 1835 0 -56.22(-2.97%)
Jul 09, 2008 1988 1990 1882 1891 0 -98.33(-4.94%)
Jul 08, 2008 1915 1993 1893 1989 0 +64.26(+3.34%)
Jul 07, 2008 1912 1950 1878 1925 0 +14.80(+0.77%)
Jul 04, 2008 1917 1948 1890 1910 0 +0.00(+0.00%)
Jul 03, 2008 1917 1948 1890 1910 0 -0.71(-0.04%)
Jul 02, 2008 1970 1985 1902 1911 0 -60.49(-3.07%)
Jul 01, 2008 1928 1991 1895 1971 0 +21.56(+1.11%)
Jun 30, 2008 1975 1994 1926 1950 0 -33.12(-1.67%)
Jun 27, 2008 1979 2000 1952 1983 0 +6.46(+0.33%)
Jun 26, 2008 2003 2020 1960 1976 0 -49.19(-2.43%)
Jun 25, 2008 2026 2083 2011 2026 0 +3.91(+0.19%)
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.