Recreational Vehicles Sector (CIX: MSECTOR332)
3,778.29   +16.60 (+0.44%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 3750 3789 3727 3778 0 +16.60(+0.44%)
Aug 27, 2015 3705 3772 3680 3762 0 +99.26(+2.71%)
Aug 26, 2015 3635 3672 3574 3662 0 +109.31(+3.08%)
Aug 25, 2015 3690 3706 3551 3553 0 -42.35(-1.18%)
Aug 24, 2015 3498 3715 3427 3595 0 -143.94(-3.85%)
Aug 21, 2015 3823 3845 3716 3739 0 -121.23(-3.14%)
Aug 20, 2015 3912 3945 3857 3861 0 -89.60(-2.27%)
Aug 19, 2015 3958 4001 3923 3950 0 -29.10(-0.73%)
Aug 18, 2015 3994 4010 3952 3979 0 -16.46(-0.41%)
Aug 17, 2015 3945 4011 3919 3996 0 +39.68(+1.00%)
Aug 14, 2015 3935 3981 3915 3956 0 +20.60(+0.52%)
Aug 13, 2015 3912 3969 3886 3936 0 +16.49(+0.42%)
Aug 12, 2015 3920 3945 3858 3919 0 -45.06(-1.14%)
Aug 11, 2015 3973 3989 3943 3964 0 -54.76(-1.36%)
Aug 10, 2015 3930 4032 3923 4019 0 +101.38(+2.59%)
Aug 07, 2015 3898 3943 3883 3917 0 +18.10(+0.46%)
Aug 06, 2015 3908 3931 3854 3899 0 -5.81(-0.15%)
Aug 05, 2015 3877 3930 3862 3905 0 +49.81(+1.29%)
Aug 04, 2015 3850 3889 3820 3855 0 -6.32(-0.16%)
Aug 03, 2015 3917 3923 3845 3862 0 -49.35(-1.26%)
Jul 31, 2015 3929 3945 3884 3911 0 -4.62(-0.12%)
Jul 30, 2015 3897 3934 3876 3916 0 -2.94(-0.08%)
Jul 29, 2015 3891 3927 3866 3919 0 +31.61(+0.81%)
Jul 28, 2015 3893 3918 3844 3887 0 +21.68(+0.56%)
Jul 27, 2015 3883 3907 3836 3865 0 -34.43(-0.88%)
Jul 24, 2015 3988 3992 3886 3900 0 -66.59(-1.68%)
Jul 23, 2015 4035 4059 3955 3966 0 -60.05(-1.49%)
Jul 22, 2015 3953 4065 3935 4026 0 -21.65(-0.53%)
Jul 21, 2015 4048 4083 3995 4048 0 +92.57(+2.34%)
Jul 20, 2015 3966 3980 3933 3955 0 -2.21(-0.06%)
Jul 17, 2015 3994 4010 3940 3958 0 -39.11(-0.98%)
Jul 16, 2015 4033 4042 3974 3997 0 -18.40(-0.46%)
Jul 15, 2015 4096 4104 4005 4015 0 -73.37(-1.79%)
Jul 14, 2015 4037 4121 4021 4089 0 +65.13(+1.62%)
Jul 13, 2015 4011 4039 3991 4023 0 +46.39(+1.17%)
Jul 10, 2015 3957 3994 3922 3977 0 +67.78(+1.73%)
Jul 09, 2015 3943 3961 3900 3909 0 +6.89(+0.18%)
Jul 08, 2015 3945 3967 3876 3902 0 -85.85(-2.15%)
Jul 07, 2015 3980 3999 3907 3988 0 +8.89(+0.22%)
Jul 06, 2015 3958 4007 3934 3979 0 +7.09(+0.18%)
Jul 02, 2015 3972 3972 3972 3972 0 -3.86(-0.10%)
Jul 01, 2015 4011 4022 3954 3976 0 +1.47(+0.04%)
Jun 30, 2015 3991 4015 3940 3975 0 +20.39(+0.52%)
Jun 29, 2015 3997 4016 3946 3954 0 -77.33(-1.92%)
Jun 26, 2015 4055 4083 4019 4032 0 -0.20(-0.00%)
Jun 25, 2015 4059 4070 4017 4032 0 -16.21(-0.40%)
Jun 24, 2015 4078 4102 4032 4048 0 -28.68(-0.70%)
Jun 23, 2015 4082 4117 4055 4077 0 -4.54(-0.11%)
Jun 22, 2015 4097 4113 4065 4081 0 +9.42(+0.23%)
Jun 19, 2015 4093 4109 4054 4072 0 -22.24(-0.54%)
Jun 18, 2015 4026 4128 4023 4094 0 +99.19(+2.48%)
Jun 17, 2015 3910 4015 3899 3995 0 +101.61(+2.61%)
Jun 16, 2015 3878 3903 3864 3893 0 +10.14(+0.26%)
Jun 15, 2015 3869 3905 3846 3883 0 -16.29(-0.42%)
Jun 12, 2015 3889 3913 3875 3899 0 -11.03(-0.28%)
Jun 11, 2015 3866 3916 3855 3910 0 +30.96(+0.80%)
Jun 10, 2015 3843 3900 3826 3879 0 +38.22(+1.00%)
Jun 09, 2015 3860 3875 3822 3841 0 -11.25(-0.29%)
Jun 08, 2015 3855 3884 3830 3852 0 -17.27(-0.45%)
Jun 05, 2015 3882 3895 3832 3870 0 -22.21(-0.57%)
Jun 04, 2015 3895 3945 3876 3892 0 -51.69(-1.31%)
Jun 03, 2015 3902 3966 3890 3944 0 +55.91(+1.44%)
Jun 02, 2015 3862 3941 3851 3888 0 +9.89(+0.26%)
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