Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Recreational Goods, Other Sector (CIX: MSECTOR317 )

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 (%)
Oct 29, 2010 2014 2051 2012 2017 0 -13.51(-0.67%)
Oct 28, 2010 2006 2050 2008 2031 0 +20.87(+1.04%)
Oct 27, 2010 1972 2014 1955 2010 0 +38.52(+1.95%)
Oct 25, 2010 1938 1990 1945 1971 0 +26.04(+1.34%)
Oct 22, 2010 1920 1955 1917 1945 0 +28.65(+1.49%)
Oct 21, 2010 1868 1938 1873 1917 0 +45.52(+2.43%)
Oct 20, 2010 1845 1891 1852 1871 0 +18.94(+1.02%)
Oct 19, 2010 1857 1904 1832 1852 0 -23.66(-1.26%)
Oct 18, 2010 1871 1897 1860 1876 0 -3.60(-0.19%)
Oct 15, 2010 1899 1917 1854 1880 0 -12.11(-0.64%)
Oct 14, 2010 1841 1919 1838 1892 0 +36.98(+1.99%)
Oct 13, 2010 1889 1911 1846 1855 0 -37.71(-1.99%)
Oct 12, 2010 1894 1913 1875 1892 0 -6.62(-0.35%)
Oct 11, 2010 1882 1924 1883 1899 0 +6.30(+0.33%)
Oct 08, 2010 1872 1912 1861 1893 0 +19.63(+1.05%)
Oct 07, 2010 1834 1888 1823 1873 0 +47.17(+2.58%)
Oct 06, 2010 1850 1870 1807 1826 0 -32.58(-1.75%)
Oct 05, 2010 1827 1875 1811 1859 0 +45.90(+2.53%)
Oct 04, 2010 1783 1830 1757 1813 0 -10.10(-0.55%)
Oct 01, 2010 1853 1869 1802 1823 0 -19.77(-1.07%)
Sep 30, 2010 1808 1858 1799 1842 0 +17.93(+0.98%)
Sep 29, 2010 1819 1857 1805 1825 0 -41.44(-2.22%)
Sep 28, 2010 1822 1874 1816 1866 0 +41.33(+2.27%)
Sep 27, 2010 1816 1848 1814 1825 0 -2.72(-0.15%)
Sep 24, 2010 1779 1831 1789 1827 0 +59.00(+3.34%)
Sep 23, 2010 1748 1798 1746 1768 0 -0.17(-0.01%)
Sep 22, 2010 1772 1814 1748 1769 0 -22.56(-1.26%)
Sep 21, 2010 1796 1824 1770 1791 0 -19.26(-1.06%)
Sep 20, 2010 1775 1821 1774 1810 0 +30.83(+1.73%)
Sep 17, 2010 1784 1804 1758 1780 0 +1.32(+0.07%)
Sep 15, 2010 1735 1787 1733 1778 0 +24.97(+1.42%)
Sep 14, 2010 1716 1772 1724 1753 0 +10.18(+0.58%)
Sep 13, 2010 1726 1755 1724 1743 0 +23.89(+1.39%)
Sep 10, 2010 1716 1739 1704 1719 0 -10.60(-0.61%)
Sep 09, 2010 1709 1744 1712 1730 0 +3.84(+0.22%)
Sep 08, 2010 1690 1739 1702 1726 0 +23.81(+1.40%)
Sep 07, 2010 1719 1739 1698 1702 0 -33.59(-1.94%)
Sep 06, 2010 1728 1753 1694 1736 0 -0.09(-0.01%)
Sep 03, 2010 1728 1753 1694 1736 0 +9.04(+0.52%)
Sep 02, 2010 1673 1743 1683 1727 0 +34.04(+2.01%)
Sep 01, 2010 1646 1700 1644 1693 0 +51.56(+3.14%)
Aug 31, 2010 1633 1683 1632 1641 0 -18.01(-1.09%)
Aug 30, 2010 1597 1714 1606 1659 0 +49.03(+3.05%)
Aug 27, 2010 1561 1620 1558 1610 0 +44.70(+2.86%)
Aug 26, 2010 1552 1583 1546 1565 0 +1.94(+0.12%)
Aug 25, 2010 1521 1573 1526 1564 0 +15.17(+0.98%)
Aug 24, 2010 1517 1565 1512 1548 0 -5.49(-0.35%)
Aug 23, 2010 1558 1588 1544 1554 0 -2.58(-0.17%)
Aug 20, 2010 1533 1564 1531 1556 0 -3.63(-0.23%)
Aug 19, 2010 1569 1592 1542 1560 0 -31.12(-1.96%)
Aug 18, 2010 1562 1610 1562 1591 0 +13.59(+0.86%)
Aug 17, 2010 1558 1604 1554 1578 0 +23.36(+1.50%)
Aug 16, 2010 1516 1576 1510 1554 0 +3.14(+0.20%)
Aug 13, 2010 1549 1572 1544 1551 0 -21.05(-1.34%)
Aug 12, 2010 1519 1579 1513 1572 0 +5.07(+0.32%)
Aug 11, 2010 1588 1605 1549 1567 0 -64.80(-3.97%)
Aug 10, 2010 1603 1656 1591 1632 0 +83.96(+5.42%)
Aug 09, 2010 1518 1568 1526 1548 0 +32.71(+2.16%)
Aug 06, 2010 1479 1541 1483 1515 0 -0.41(-0.03%)
Aug 05, 2010 1479 1524 1470 1516 0 +12.62(+0.84%)
Aug 04, 2010 1441 1506 1454 1503 0 +50.13(+3.45%)
Aug 03, 2010 1460 1481 1433 1453 0 -30.64(-2.07%)
Aug 02, 2010 1471 1503 1462 1483 0 +21.98(+1.50%)
Jul 30, 2010 1434 1473 1427 1462 0 +0.66(+0.05%)
Jul 29, 2010 1456 1490 1428 1461 0 +7.60(+0.52%)
Jul 28, 2010 1477 1506 1439 1453 0 -45.54(-3.04%)
Jul 27, 2010 1503 1525 1492 1499 0 -10.86(-0.72%)
Jul 26, 2010 1472 1514 1464 1510 0 +28.62(+1.93%)
Jul 23, 2010 1420 1491 1431 1481 0 +37.07(+2.57%)
Jul 22, 2010 1398 1452 1397 1444 0 +61.36(+4.44%)
Jul 21, 2010 1408 1443 1377 1383 0 -36.74(-2.59%)
Jul 20, 2010 1321 1428 1336 1419 0 +54.52(+3.99%)
Jul 19, 2010 1349 1378 1332 1365 0 +1.77(+0.13%)
Jul 16, 2010 1397 1421 1359 1363 0 -63.89(-4.48%)
Jul 15, 2010 1406 1445 1400 1427 0 +6.47(+0.46%)
Jul 14, 2010 1388 1444 1395 1420 0 +5.26(+0.37%)
Jul 13, 2010 1381 1423 1387 1415 0 +38.32(+2.78%)
Jul 12, 2010 1375 1408 1363 1377 0 -26.34(-1.88%)
Jul 09, 2010 1366 1423 1377 1403 0 +22.66(+1.64%)
Jul 08, 2010 1366 1396 1357 1381 0 +14.20(+1.04%)
Jul 07, 2010 1304 1369 1310 1366 0 +54.30(+4.14%)
Jul 06, 2010 1320 1378 1298 1312 0 -4.58(-0.35%)
Jul 02, 2010 1305 1355 1302 1317 0 -1.95(-0.15%)
Jul 01, 2010 1288 1334 1253 1319 0 +25.13(+1.94%)
Jun 30, 2010 1285 1325 1281 1293 0 -10.78(-0.83%)
Jun 29, 2010 1318 1346 1292 1304 0 -65.10(-4.75%)
Jun 25, 2010 1359 1396 1356 1369 0 -3.64(-0.27%)
Jun 24, 2010 1422 1448 1366 1373 0 -74.85(-5.17%)
Jun 23, 2010 1440 1471 1418 1448 0 -9.79(-0.67%)
Jun 22, 2010 1464 1501 1453 1458 0 -28.39(-1.91%)
Jun 21, 2010 1505 1531 1477 1486 0 -19.47(-1.29%)
Jun 18, 2010 1489 1523 1498 1505 0 +0.99(+0.07%)
Jun 17, 2010 1486 1523 1478 1504 0 +5.23(+0.35%)
Jun 16, 2010 1472 1517 1481 1499 0 -6.72(-0.45%)
Jun 15, 2010 1462 1511 1463 1506 0 +40.52(+2.76%)
Jun 14, 2010 1456 1500 1457 1465 0 +12.47(+0.86%)
Jun 11, 2010 1419 1469 1406 1453 0 +14.73(+1.02%)
Jun 10, 2010 1379 1444 1386 1438 0 +73.68(+5.40%)
Jun 09, 2010 1326 1394 1334 1365 0 +28.17(+2.11%)
Jun 08, 2010 1316 1346 1287 1336 0 +20.25(+1.54%)
Jun 07, 2010 1358 1381 1311 1316 0 -52.16(-3.81%)
Jun 04, 2010 1403 1444 1362 1368 0 -96.00(-6.56%)
Jun 03, 2010 1404 1473 1412 1464 0 +46.52(+3.28%)
Jun 02, 2010 1370 1420 1350 1418 0 +45.81(+3.34%)
Jun 01, 2010 1389 1441 1371 1372 0 -51.02(-3.59%)
May 28, 2010 1454 1469 1409 1423 0 -36.85(-2.52%)
May 27, 2010 1402 1465 1390 1460 0 +83.35(+6.06%)
May 26, 2010 1341 1417 1359 1377 0 +42.00(+3.15%)
May 25, 2010 1285 1341 1251 1335 0 -9.40(-0.70%)
May 24, 2010 1351 1384 1339 1344 0 -14.57(-1.07%)
May 21, 2010 1323 1389 1307 1358 0 +2.89(+0.21%)
May 20, 2010 1348 1398 1332 1356 0 -62.82(-4.43%)
May 19, 2010 1451 1478 1409 1418 0 -46.23(-3.16%)
May 18, 2010 1505 1537 1457 1465 0 -26.36(-1.77%)
May 17, 2010 1505 1527 1424 1491 0 -3.07(-0.21%)
May 14, 2010 1518 1538 1451 1494 0 -57.52(-3.71%)
May 13, 2010 1551 1570 1537 1552 0 -5.04(-0.32%)
May 12, 2010 1532 1568 1525 1557 0 +31.46(+2.06%)
May 11, 2010 1534 1574 1488 1525 0 +107.89(+7.61%)
May 10, 2010 1384 1467 1366 1417 0 +130.67(+10.16%)
May 07, 2010 1339 1369 1276 1287 0 -52.64(-3.93%)
May 06, 2010 1405 1428 1257 1339 0 -76.72(-5.42%)
May 05, 2010 1422 1460 1407 1416 0 -38.59(-2.65%)
May 04, 2010 1491 1498 1433 1455 0 -68.43(-4.49%)
May 03, 2010 1476 1536 1457 1523 0 +52.89(+3.60%)
Apr 30, 2010 1539 1544 1468 1470 0 -65.95(-4.29%)
Apr 29, 2010 1520 1547 1495 1536 0 +28.06(+1.86%)
Apr 28, 2010 1570 1580 1502 1508 0 -50.26(-3.23%)
Apr 27, 2010 1586 1601 1552 1558 0 -32.60(-2.05%)
Apr 26, 2010 1607 1629 1586 1591 0 -17.40(-1.08%)
Apr 23, 2010 1562 1616 1562 1608 0 +39.46(+2.52%)
Apr 22, 2010 1524 1572 1520 1569 0 +28.69(+1.86%)
Apr 21, 2010 1528 1547 1515 1540 0 +16.06(+1.05%)
Apr 20, 2010 1518 1540 1505 1524 0 +13.36(+0.88%)
Apr 19, 2010 1543 1558 1484 1511 0 -38.83(-2.51%)
Apr 16, 2010 1556 1571 1537 1550 0 -9.60(-0.62%)
Apr 15, 2010 1549 1570 1539 1559 0 +7.65(+0.49%)
Apr 14, 2010 1546 1561 1537 1551 0 +10.97(+0.71%)
Apr 13, 2010 1498 1549 1489 1540 0 +40.65(+2.71%)
Apr 12, 2010 1490 1507 1488 1500 0 +7.85(+0.53%)
Apr 09, 2010 1490 1502 1465 1492 0 +6.00(+0.40%)
Apr 08, 2010 1487 1501 1468 1486 0 -5.70(-0.38%)
Apr 07, 2010 1506 1516 1474 1492 0 -16.21(-1.07%)
Apr 06, 2010 1487 1511 1478 1508 0 +10.78(+0.72%)
Apr 05, 2010 1466 1512 1459 1497 0 +36.57(+2.50%)
Apr 01, 2010 1461 1461 1461 0 +31.12(+2.18%)
Mar 31, 2010 1442 1457 1427 1429 0 -14.47(-1.00%)
Mar 30, 2010 1448 1467 1430 1444 0 -5.59(-0.39%)
Mar 29, 2010 1447 1460 1431 1450 0 +5.28(+0.37%)
Mar 26, 2010 1436 1461 1430 1444 0 +17.21(+1.21%)
Mar 25, 2010 1453 1466 1424 1427 0 -14.17(-0.98%)
Mar 24, 2010 1470 1492 1428 1441 0 -36.24(-2.45%)
Mar 23, 2010 1453 1483 1445 1477 0 +16.43(+1.12%)
Mar 22, 2010 1420 1473 1409 1461 0 +22.15(+1.54%)
Mar 19, 2010 1485 1498 1436 1439 0 -38.98(-2.64%)
Mar 18, 2010 1468 1497 1465 1478 0 +1.37(+0.09%)
Mar 17, 2010 1479 1504 1465 1476 0 -87.80(-5.61%)
Mar 16, 2010 1564 1585 1543 1564 0 -12.85(-0.81%)
Mar 15, 2010 1564 1587 1547 1577 0 -6.44(-0.41%)
Mar 12, 2010 1607 1617 1572 1584 0 -21.66(-1.35%)
Mar 11, 2010 1593 1613 1577 1605 0 +2.19(+0.14%)
Mar 10, 2010 1606 1631 1580 1603 0 +1.33(+0.08%)
Mar 09, 2010 1585 1618 1567 1602 0 +14.20(+0.89%)
Mar 08, 2010 1587 1592 1571 1587 0 +8.10(+0.51%)
Mar 05, 2010 1546 1587 1535 1579 0 +47.15(+3.08%)
Mar 04, 2010 1536 1549 1514 1532 0 -2.52(-0.16%)
Mar 03, 2010 1547 1556 1524 1535 0 -2.31(-0.15%)
Mar 02, 2010 1521 1555 1512 1537 0 +17.80(+1.17%)
Mar 01, 2010 1495 1523 1479 1519 0 +37.08(+2.50%)
Feb 26, 2010 1485 1502 1469 1482 0 -0.91(-0.06%)
Feb 25, 2010 1449 1486 1436 1483 0 +7.86(+0.53%)
Feb 24, 2010 1475 1494 1468 1475 0 +4.72(+0.32%)
Feb 23, 2010 1475 1488 1449 1471 0 -12.04(-0.81%)
Feb 22, 2010 1488 1506 1456 1483 0 +0.79(+0.05%)
Feb 19, 2010 1473 1495 1467 1482 0 -0.64(-0.04%)
Feb 18, 2010 1471 1494 1451 1482 0 -2.76(-0.19%)
Feb 17, 2010 1486 1497 1452 1485 0 +10.14(+0.69%)
Feb 16, 2010 1462 1492 1414 1475 0 +82.35(+5.91%)
Feb 12, 2010 0.3638 1393 1393 1393 0 +22.66(+1.65%)
Feb 11, 2010 1332 1380 1317 1370 0 +31.16(+2.33%)
Feb 10, 2010 1339 1351 1324 1339 0 -4.87(-0.36%)
Feb 09, 2010 1335 1352 1314 1344 0 +27.07(+2.06%)
Feb 08, 2010 1300 1331 1286 1317 0 +14.33(+1.10%)
Feb 05, 2010 1310 1317 1265 1302 0 -6.92(-0.53%)
Feb 04, 2010 1358 1364 1302 1309 0 -58.38(-4.27%)
Feb 03, 2010 1368 1385 1351 1368 0 -6.35(-0.46%)
Feb 02, 2010 1348 1384 1334 1374 0 +25.19(+1.87%)
Feb 01, 2010 1329 1352 1319 1349 0 +18.58(+1.40%)
Jan 29, 2010 1362 1376 1325 1330 0 -25.08(-1.85%)
Jan 28, 2010 1391 1409 1349 1355 0 -34.94(-2.51%)
Jan 27, 2010 1364 1394 1349 1390 0 +22.45(+1.64%)
Jan 26, 2010 1370 1395 1362 1368 0 -12.70(-0.92%)
Jan 25, 2010 1404 1417 1368 1380 0 -20.03(-1.43%)
Jan 22, 2010 1427 1450 1387 1400 0 -32.20(-2.25%)
Jan 21, 2010 1469 1482 1423 1433 0 -31.46(-2.15%)
Jan 20, 2010 1464 1483 1441 1464 0 -22.45(-1.51%)
Jan 19, 2010 1474 1499 1471 1487 0 +6.23(+0.42%)
Jan 18, 2010 0.4220 1480 1480 1480 0 -0.02(-0.00%)
Jan 15, 2010 1486 1500 1461 1480 0 -8.23(-0.55%)
Jan 14, 2010 1492 1507 1481 1489 0 -1.84(-0.12%)
Jan 13, 2010 1491 1503 1464 1490 0 +1.69(+0.11%)
Jan 12, 2010 1484 1528 1464 1489 0 -8.92(-0.60%)
Jan 11, 2010 1475 1525 1463 1498 0 +31.68(+2.16%)
Jan 08, 2010 1433 1468 1432 1466 0 +27.02(+1.88%)
Jan 07, 2010 1419 1445 1405 1439 0 +16.61(+1.17%)
Jan 06, 2010 1415 1437 1405 1422 0 +10.13(+0.72%)
Jan 05, 2010 1395 1420 1383 1412 0 +19.05(+1.37%)
Jan 04, 2010 1378 1413 1367 1393 0 +27.48(+2.01%)
Dec 31, 2009 1366 1366 1366 0 -19.41(-1.40%)
Dec 30, 2009 1364 1393 1358 1385 0 +10.43(+0.76%)
Dec 29, 2009 1374 1382 1358 1375 0 -1.33(-0.10%)
Dec 28, 2009 1390 1396 1362 1376 0 -6.99(-0.51%)
Dec 24, 2009 1385 1393 1372 1383 0 +3.64(+0.26%)
Dec 23, 2009 1343 1381 1337 1379 0 +39.57(+2.95%)
Dec 22, 2009 1350 1356 1321 1340 0 -12.76(-0.94%)
Dec 21, 2009 1348 1377 1333 1353 0 +7.69(+0.57%)
Dec 18, 2009 1371 1376 1322 1345 0 -21.26(-1.56%)
Dec 17, 2009 1375 1396 1352 1366 0 -19.31(-1.39%)
Dec 16, 2009 1366 1404 1363 1385 0 +23.32(+1.71%)
Dec 15, 2009 1347 1380 1335 1362 0 +0.43(+0.03%)
Dec 14, 2009 1342 1368 1310 1362 0 +34.43(+2.59%)
Dec 11, 2009 1330 1337 1308 1327 0 -2.35(-0.18%)
Dec 10, 2009 1331 1348 1311 1330 0 +0.91(+0.07%)
Dec 09, 2009 1311 1338 1303 1329 0 -17.51(-1.30%)
Dec 08, 2009 1333 1360 1317 1346 0 -5.75(-0.43%)
Dec 07, 2009 1352 1366 1334 1352 0 +0.58(+0.04%)
Dec 04, 2009 1361 1376 1320 1351 0 +12.47(+0.93%)
Dec 03, 2009 1365 1377 1333 1339 0 -26.11(-1.91%)
Dec 02, 2009 1366 1385 1348 1365 0 +1.06(+0.08%)
Dec 01, 2009 1352 1388 1337 1364 0 +26.87(+2.01%)
Nov 30, 2009 1338 1367 1315 1337 0 -4.49(-0.33%)
Nov 27, 2009 1333 1366 1316 1342 0 -39.61(-2.87%)
Nov 25, 2009 1389 1400 1376 1381 0 -4.04(-0.29%)
Nov 24, 2009 1405 1415 1366 1385 0 -22.00(-1.56%)
Nov 23, 2009 1364 1429 1358 1407 0 +53.22(+3.93%)
Nov 20, 2009 1341 1365 1331 1354 0 -0.14(-0.01%)
Nov 19, 2009 1362 1375 1330 1354 0 -26.55(-1.92%)
Nov 18, 2009 1372 1393 1350 1381 0 +9.52(+0.69%)
Nov 17, 2009 1370 1392 1342 1371 0 -4.71(-0.34%)
Nov 16, 2009 1360 1400 1345 1376 0 +15.22(+1.12%)
Nov 13, 2009 1318 1369 1312 1361 0 +33.08(+2.49%)
Nov 12, 2009 1357 1373 1317 1328 0 -37.78(-2.77%)
Nov 11, 2009 1356 1381 1337 1365 0 +21.13(+1.57%)
Nov 10, 2009 1334 1375 1301 1344 0 +83.38(+6.61%)
Nov 09, 2009 1321 1352 1245 1261 0 -34.61(-2.67%)
Nov 06, 2009 1255 1307 1241 1295 0 +28.45(+2.25%)
Nov 05, 2009 1239 1284 1232 1267 0 +41.97(+3.43%)
Nov 04, 2009 1251 1276 1212 1225 0 -5.92(-0.48%)
Nov 03, 2009 1189 1234 1183 1231 0 +23.28(+1.93%)
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.