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 (%)
May 29, 2009 1063 1089 1038 1086 0 +36.23(+3.45%)
May 28, 2009 1076 1086 1023 1050 0 +0.53(+0.05%)
May 27, 2009 1090 1107 1038 1049 0 -33.04(-3.05%)
May 26, 2009 1025 1098 1017 1082 0 +50.11(+4.85%)
May 25, 2009 1055 1061 1009 1032 0 +0.00(+0.00%)
May 22, 2009 1055 1061 1009 1032 0 -19.50(-1.85%)
May 21, 2009 1080 1092 1036 1052 0 -44.49(-4.06%)
May 20, 2009 1140 1171 1088 1096 0 -30.38(-2.70%)
May 19, 2009 1141 1161 1110 1127 0 -10.46(-0.92%)
May 18, 2009 1093 1142 1088 1137 0 +59.66(+5.54%)
May 15, 2009 1066 1114 1056 1077 0 +12.03(+1.13%)
May 14, 2009 1061 1100 1035 1065 0 +1.83(+0.17%)
May 13, 2009 1115 1126 1056 1064 0 -85.02(-7.40%)
May 12, 2009 1201 1219 1125 1149 0 -41.43(-3.48%)
May 11, 2009 1237 1241 1174 1190 0 -67.82(-5.39%)
May 08, 2009 1234 1270 1205 1258 0 +43.95(+3.62%)
May 07, 2009 1305 1314 1199 1214 0 -69.26(-5.40%)
May 06, 2009 1334 1341 1266 1283 0 -17.45(-1.34%)
May 05, 2009 1296 1342 1253 1301 0 -3.73(-0.29%)
May 04, 2009 1282 1308 1247 1304 0 +18.65(+1.45%)
May 01, 2009 1328 1344 1274 1286 0 -49.25(-3.69%)
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%)
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.