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%)
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.