Recreational Vehicles Sector (CIX: MSECTOR332)
3,940.81   -85.09 (-2.11%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 26, 2015 4012 4018 3901 3941 0 -85.09(-2.11%)
May 22, 2015 4026 4026 4026 4026 0 -0.89(-0.02%)
May 21, 2015 4022 4069 3994 4027 0 +3.10(+0.08%)
May 20, 2015 3950 4042 3940 4024 0 +93.08(+2.37%)
May 19, 2015 3962 3968 3912 3931 0 -17.40(-0.44%)
May 18, 2015 3896 3964 3884 3948 0 +40.89(+1.05%)
May 15, 2015 3868 3917 3850 3907 0 +39.33(+1.02%)
May 14, 2015 3905 3912 3796 3868 0 -36.81(-0.94%)
May 13, 2015 3945 3953 3882 3905 0 -39.74(-1.01%)
May 12, 2015 3951 3983 3908 3944 0 -28.28(-0.71%)
May 11, 2015 3968 4004 3956 3973 0 -6.97(-0.18%)
May 08, 2015 3975 4017 3949 3980 0 +43.82(+1.11%)
May 07, 2015 3909 3954 3899 3936 0 +18.66(+0.48%)
May 06, 2015 3950 3963 3898 3917 0 -26.88(-0.68%)
May 05, 2015 3953 3995 3919 3944 0 -7.31(-0.18%)
May 04, 2015 3950 3986 3927 3951 0 +17.54(+0.45%)
May 01, 2015 3918 3950 3892 3934 0 +45.43(+1.17%)
Apr 30, 2015 3946 3958 3878 3888 0 -68.26(-1.73%)
Apr 29, 2015 3972 4007 3941 3957 0 -33.05(-0.83%)
Apr 28, 2015 3995 4028 3947 3990 0 -3.86(-0.10%)
Apr 27, 2015 4004 4024 3958 3993 0 +5.83(+0.15%)
Apr 24, 2015 4049 4068 3970 3988 0 -42.68(-1.06%)
Apr 23, 2015 4008 4050 3967 4030 0 +78.18(+1.98%)
Apr 22, 2015 3928 3984 3902 3952 0 +34.40(+0.88%)
Apr 21, 2015 3999 4044 3905 3918 0 -265.72(-6.35%)
Apr 20, 2015 4140 4196 4121 4183 0 +71.41(+1.74%)
Apr 17, 2015 4122 4146 4079 4112 0 -32.56(-0.79%)
Apr 16, 2015 4129 4163 4104 4145 0 +4.33(+0.10%)
Apr 15, 2015 4144 4182 4100 4140 0 +1.23(+0.03%)
Apr 14, 2015 4133 4160 4089 4139 0 -22.39(-0.54%)
Apr 13, 2015 4194 4212 4153 4161 0 -28.34(-0.68%)
Apr 10, 2015 4227 4244 4162 4190 0 -28.17(-0.67%)
Apr 09, 2015 4171 4245 4163 4218 0 +40.54(+0.97%)
Apr 08, 2015 4157 4193 4137 4177 0 +37.65(+0.91%)
Apr 07, 2015 4143 4185 4117 4140 0 -11.66(-0.28%)
Apr 06, 2015 4123 4180 4107 4151 0 +8.94(+0.22%)
Apr 02, 2015 4143 4143 4143 4143 0 +39.74(+0.97%)
Apr 01, 2015 4113 4136 4068 4103 0 -11.91(-0.29%)
Mar 31, 2015 4117 4143 4092 4115 0 -26.48(-0.64%)
Mar 30, 2015 4116 4170 4101 4141 0 +56.85(+1.39%)
Mar 27, 2015 4066 4124 4044 4084 0 +12.62(+0.31%)
Mar 26, 2015 4070 4104 4053 4072 0 -34.20(-0.83%)
Mar 25, 2015 4183 4202 4104 4106 0 -31.36(-0.76%)
Mar 24, 2015 4177 4190 4131 4137 0 -43.55(-1.04%)
Mar 23, 2015 4190 4229 4154 4181 0 -8.91(-0.21%)
Mar 20, 2015 4215 4248 4154 4190 0 -7.04(-0.17%)
Mar 19, 2015 4182 4220 4163 4197 0 +9.46(+0.23%)
Mar 18, 2015 4147 4210 4095 4187 0 +40.28(+0.97%)
Mar 17, 2015 4122 4165 4093 4147 0 +14.98(+0.36%)
Mar 16, 2015 4117 4154 4102 4132 0 +24.09(+0.59%)
Mar 13, 2015 4166 4174 4065 4108 0 -82.50(-1.97%)
Mar 12, 2015 4228 4259 4141 4190 0 -14.85(-0.35%)
Mar 11, 2015 4224 4247 4195 4205 0 -10.14(-0.24%)
Mar 10, 2015 4217 4245 4179 4215 0 -33.46(-0.79%)
Mar 09, 2015 4225 4270 4183 4249 0 +26.20(+0.62%)
Mar 06, 2015 4283 4319 4212 4223 0 -62.52(-1.46%)
Mar 05, 2015 4308 4330 4267 4285 0 -15.80(-0.37%)
Mar 04, 2015 4301 4367 4272 4301 0 -65.15(-1.49%)
Mar 03, 2015 4366 4369 4349 4366 0 -30.44(-0.69%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here