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 30, 2015 3277 3350 3242 3337 0 +53.92(+1.64%)
Oct 29, 2015 3278 3311 3255 3283 0 +5.13(+0.16%)
Oct 28, 2015 3222 3320 3204 3278 0 +74.46(+2.32%)
Oct 27, 2015 3261 3286 3165 3204 0 -64.19(-1.96%)
Oct 26, 2015 3264 3306 3223 3268 0 +2.57(+0.08%)
Oct 23, 2015 3435 3435 3232 3265 0 -160.47(-4.68%)
Oct 22, 2015 3367 3455 3342 3426 0 +83.45(+2.50%)
Oct 21, 2015 3559 3575 3338 3342 0 -201.56(-5.69%)
Oct 20, 2015 3490 3564 3432 3544 0 +48.79(+1.40%)
Oct 19, 2015 3495 3530 3453 3495 0 -7.70(-0.22%)
Oct 16, 2015 3527 3552 3430 3503 0 -21.83(-0.62%)
Oct 15, 2015 3468 3526 3383 3525 0 +75.74(+2.20%)
Oct 14, 2015 3467 3523 3388 3449 0 -8.98(-0.26%)
Oct 13, 2015 3432 3508 3413 3458 0 +10.27(+0.30%)
Oct 12, 2015 3516 3519 3396 3448 0 -53.92(-1.54%)
Oct 09, 2015 3563 3564 3499 3501 0 -61.62(-1.73%)
Oct 08, 2015 3442 3570 3376 3563 0 +110.40(+3.20%)
Oct 07, 2015 3430 3480 3400 3453 0 +29.53(+0.86%)
Oct 06, 2015 3481 3507 3363 3423 0 -78.31(-2.24%)
Oct 05, 2015 3392 3519 3392 3501 0 +133.51(+3.96%)
Oct 02, 2015 3290 3371 3246 3368 0 +35.95(+1.08%)
Oct 01, 2015 3372 3408 3254 3332 0 -16.69(-0.50%)
Sep 30, 2015 3344 3354 3283 3349 0 +38.51(+1.16%)
Sep 29, 2015 3345 3345 3281 3310 0 -38.51(-1.15%)
Sep 28, 2015 3436 3436 3287 3349 0 -97.57(-2.83%)
Sep 25, 2015 3543 3543 3380 3446 0 -42.36(-1.21%)
Sep 24, 2015 3450 3505 3350 3489 0 +17.97(+0.52%)
Sep 23, 2015 3512 3555 3445 3471 0 -44.93(-1.28%)
Sep 22, 2015 3455 3523 3419 3516 0 +7.70(+0.22%)
Sep 21, 2015 3446 3530 3446 3508 0 +71.89(+2.09%)
Sep 18, 2015 3475 3514 3428 3436 0 -86.01(-2.44%)
Sep 17, 2015 3559 3594 3512 3522 0 -26.96(-0.76%)
Sep 16, 2015 3462 3584 3462 3549 0 +82.16(+2.37%)
Sep 15, 2015 3477 3509 3433 3467 0 -14.12(-0.41%)
Sep 14, 2015 3450 3516 3426 3481 0 +30.81(+0.89%)
Sep 11, 2015 3454 3481 3382 3450 0 -42.36(-1.21%)
Sep 10, 2015 3526 3552 3463 3492 0 -30.81(-0.87%)
Sep 09, 2015 3739 3767 3514 3523 0 -179.73(-4.85%)
Sep 08, 2015 3653 3720 3653 3703 0 +109.12(+3.04%)
Sep 04, 2015 3594 3594 3594 3594 0 -48.79(-1.34%)
Sep 03, 2015 3711 3740 3602 3643 0 -60.33(-1.63%)
Sep 02, 2015 3756 3776 3665 3703 0 +15.40(+0.42%)
Sep 01, 2015 3625 3740 3608 3688 0 +20.54(+0.56%)
Aug 31, 2015 3684 3790 3618 3667 0 -23.10(-0.63%)
Aug 28, 2015 3498 3761 3467 3690 0 +182.29(+5.20%)
Aug 27, 2015 3281 3594 3272 3508 0 +609.79(+21.04%)
Aug 26, 2015 2852 2943 2798 2898 0 +115.54(+4.15%)
Aug 25, 2015 2933 2935 2752 2783 0 -78.31(-2.74%)
Aug 24, 2015 2854 2962 2784 2861 0 -143.78(-4.79%)
Aug 21, 2015 2994 3039 2926 3005 0 -38.52(-1.27%)
Aug 20, 2015 3133 3146 3043 3043 0 -96.28(-3.07%)
Aug 19, 2015 3136 3187 3080 3139 0 -6.42(-0.20%)
Aug 18, 2015 3136 3175 3136 3146 0 +39.80(+1.28%)
Aug 17, 2015 3106 3109 3016 3106 0 -16.69(-0.53%)
Aug 14, 2015 3151 3151 3075 3123 0 -16.69(-0.53%)
Aug 13, 2015 3070 3193 3051 3139 0 +64.19(+2.09%)
Aug 12, 2015 3075 3114 2921 3075 0 -51.35(-1.64%)
Aug 11, 2015 3234 3247 3112 3127 0 -125.81(-3.87%)
Aug 10, 2015 3191 3268 3178 3252 0 +73.17(+2.30%)
Aug 07, 2015 3139 3206 3139 3179 0 +23.11(+0.73%)
Aug 06, 2015 3245 3245 3147 3156 0 -86.01(-2.65%)
Aug 05, 2015 3234 3278 3201 3242 0 +44.93(+1.41%)
Aug 04, 2015 3178 3233 3158 3197 0 +25.68(+0.81%)
Aug 03, 2015 3279 3294 3150 3172 0 -112.97(-3.44%)
Jul 31, 2015 3296 3324 3274 3285 0 -6.42(-0.20%)
Jul 30, 2015 3215 3297 3195 3291 0 +73.17(+2.27%)
Jul 29, 2015 3204 3249 3157 3218 0 +23.11(+0.72%)
Jul 28, 2015 3256 3260 3170 3195 0 -84.41(-2.57%)
Jul 27, 2015 3309 3309 3248 3279 0 -43.64(-1.31%)
Jul 24, 2015 3406 3406 3274 3323 0 -65.48(-1.93%)
Jul 23, 2015 3538 3541 3383 3388 0 -141.21(-4.00%)
Jul 22, 2015 3491 3542 3461 3529 0 +37.23(+1.07%)
Jul 21, 2015 3452 3506 3451 3492 0 +43.65(+1.27%)
Jul 20, 2015 3522 3522 3427 3449 0 -65.48(-1.86%)
Jul 17, 2015 3583 3583 3490 3514 0 -70.60(-1.97%)
Jul 16, 2015 3578 3611 3538 3585 0 +14.12(+0.40%)
Jul 15, 2015 3615 3621 3537 3570 0 -50.07(-1.38%)
Jul 14, 2015 3667 3667 3613 3621 0 -16.69(-0.46%)
Jul 13, 2015 3495 3644 3495 3637 0 +146.35(+4.19%)
Jul 10, 2015 3474 3499 3429 3491 0 +59.06(+1.72%)
Jul 09, 2015 3454 3468 3431 3432 0 +20.54(+0.60%)
Jul 08, 2015 3416 3459 3382 3411 0 -44.94(-1.30%)
Jul 07, 2015 3528 3528 3401 3456 0 -61.62(-1.75%)
Jul 06, 2015 3578 3608 3513 3518 0 -91.14(-2.53%)
Jul 02, 2015 3609 3609 3609 3609 0 +77.02(+2.18%)
Jul 01, 2015 3556 3576 3513 3532 0 -3.85(-0.11%)
Jun 30, 2015 3613 3613 3486 3536 0 -42.36(-1.18%)
Jun 29, 2015 3681 3708 3568 3578 0 -150.21(-4.03%)
Jun 26, 2015 3680 3735 3650 3728 0 +61.63(+1.68%)
Jun 25, 2015 3642 3677 3592 3667 0 +47.50(+1.31%)
Jun 24, 2015 3735 3740 3596 3619 0 -115.54(-3.09%)
Jun 23, 2015 3621 3739 3621 3735 0 +98.85(+2.72%)
Jun 22, 2015 3685 3696 3603 3636 0 -41.08(-1.12%)
Jun 19, 2015 3615 3696 3604 3677 0 +51.35(+1.42%)
Jun 18, 2015 3615 3676 3586 3626 0 +10.27(+0.28%)
Jun 17, 2015 3608 3644 3587 3615 0 +16.69(+0.46%)
Jun 16, 2015 3595 3617 3565 3599 0 +11.55(+0.32%)
Jun 15, 2015 3576 3612 3533 3587 0 -3.85(-0.11%)
Jun 12, 2015 3590 3619 3549 3591 0 -19.26(-0.53%)
Jun 11, 2015 3597 3628 3565 3610 0 +43.65(+1.22%)
Jun 10, 2015 3581 3628 3551 3567 0 +21.82(+0.62%)
Jun 09, 2015 3610 3640 3531 3545 0 -71.89(-1.99%)
Jun 08, 2015 3579 3640 3567 3617 0 +7.52(+0.21%)
Jun 05, 2015 3609 3619 3553 3609 0 +14.12(+0.39%)
Jun 04, 2015 3655 3675 3591 3595 0 -70.61(-1.93%)
Jun 03, 2015 3594 3692 3558 3666 0 +75.74(+2.11%)
Jun 02, 2015 3477 3663 3459 3590 0 +100.14(+2.87%)
Jun 01, 2015 3436 3527 3408 3490 0 +61.62(+1.80%)
May 29, 2015 3436 3436 3352 3428 0 -8.99(-0.26%)
May 28, 2015 3508 3527 3340 3437 0 -42.36(-1.22%)
May 27, 2015 3445 3560 3400 3480 0 -134.61(-3.72%)
May 26, 2015 3677 3718 3576 3614 0 -69.32(-1.88%)
May 22, 2015 3683 3683 3683 3683 0 -16.69(-0.45%)
May 21, 2015 3692 3723 3677 3700 0 +21.82(+0.59%)
May 20, 2015 3673 3742 3662 3678 0 +5.14(+0.14%)
May 19, 2015 3658 3708 3610 3673 0 +23.10(+0.63%)
May 18, 2015 3642 3658 3604 3650 0 +14.13(+0.39%)
May 15, 2015 3686 3731 3631 3636 0 -42.37(-1.15%)
May 14, 2015 3685 3717 3631 3678 0 -15.40(-0.42%)
May 13, 2015 3713 3736 3648 3694 0 -16.69(-0.45%)
May 12, 2015 3646 3735 3604 3710 0 +52.63(+1.44%)
May 11, 2015 3712 3794 3619 3658 0 -80.87(-2.16%)
May 08, 2015 3703 3775 3667 3739 0 +79.59(+2.18%)
May 07, 2015 3624 3707 3545 3659 0 +86.33(+2.42%)
May 06, 2015 3773 3845 3527 3573 0 -254.50(-6.65%)
May 05, 2015 3765 3834 3715 3827 0 +45.25(+1.20%)
May 04, 2015 3760 3833 3737 3782 0 +8.67(+0.23%)
May 01, 2015 3834 3877 3764 3773 0 -56.49(-1.48%)
Apr 30, 2015 3861 3884 3800 3830 0 -36.08(-0.93%)
Apr 29, 2015 3874 3924 3824 3866 0 -27.66(-0.71%)
Apr 28, 2015 3881 3909 3852 3894 0 +2.56(+0.07%)
Apr 27, 2015 4036 4039 3890 3891 0 -147.63(-3.66%)
Apr 24, 2015 4014 4058 3987 4039 0 +35.95(+0.90%)
Apr 23, 2015 3962 4003 3950 4003 0 +34.66(+0.87%)
Apr 22, 2015 3991 4053 3947 3968 0 -23.11(-0.58%)
Apr 21, 2015 3974 4008 3931 3991 0 +24.39(+0.61%)
Apr 20, 2015 3935 4036 3935 3967 0 +66.76(+1.71%)
Apr 17, 2015 3922 3958 3880 3900 0 -47.50(-1.20%)
Apr 16, 2015 3935 3978 3915 3947 0 +12.84(+0.33%)
Apr 15, 2015 3903 3986 3888 3935 0 +41.08(+1.06%)
Apr 14, 2015 3977 4040 3877 3894 0 -88.58(-2.22%)
Apr 13, 2015 4028 4076 3977 3982 0 -82.16(-2.02%)
Apr 10, 2015 4095 4153 4055 4064 0 -32.10(-0.78%)
Apr 09, 2015 4086 4172 4049 4096 0 -1.28(-0.03%)
Apr 08, 2015 4115 4144 4055 4098 0 -15.99(-0.39%)
Apr 07, 2015 4080 4141 4047 4114 0 +41.09(+1.01%)
Apr 06, 2015 4083 4116 4056 4073 0 -8.99(-0.22%)
Apr 02, 2015 4082 4082 4082 4082 0 +79.59(+1.99%)
Apr 01, 2015 3730 4040 3649 4002 0 +306.82(+8.30%)
Mar 31, 2015 3770 4105 3609 3695 0 +371.01(+11.16%)
Mar 30, 2015 3198 3332 3189 3324 0 +125.81(+3.93%)
Mar 27, 2015 3114 3214 3110 3198 0 +79.59(+2.55%)
Mar 26, 2015 3160 3196 3101 3119 0 -44.93(-1.42%)
Mar 25, 2015 3284 3329 3160 3164 0 -127.09(-3.86%)
Mar 24, 2015 3224 3300 3220 3291 0 +48.78(+1.50%)
Mar 23, 2015 3129 3297 3119 3242 0 +103.40(+3.29%)
Mar 20, 2015 3136 3163 3113 3139 0 +14.12(+0.45%)
Mar 19, 2015 3096 3174 3096 3124 0 +25.68(+0.83%)
Mar 18, 2015 3036 3117 3014 3099 0 +43.65(+1.43%)
Mar 17, 2015 3019 3086 3019 3055 0 -10.27(-0.34%)
Mar 16, 2015 3125 3127 3062 3065 0 -80.80(-2.57%)
Mar 13, 2015 3192 3210 3105 3146 0 -38.52(-1.21%)
Mar 12, 2015 3112 3209 3112 3185 0 +109.63(+3.57%)
Mar 11, 2015 3072 3111 3062 3075 0 +14.12(+0.46%)
Mar 10, 2015 2998 3081 2998 3061 0 +30.11(+0.99%)
Mar 09, 2015 3116 3119 2972 3031 0 -69.32(-2.24%)
Mar 06, 2015 3137 3191 3094 3100 0 -93.20(-2.92%)
Mar 05, 2015 3210 3225 3156 3193 0 -24.40(-0.76%)
Mar 04, 2015 3218 3318 3206 3218 0 -86.33(-2.61%)
Mar 03, 2015 3336 3336 3275 3304 0 -47.50(-1.42%)
Mar 02, 2015 3331 3408 3302 3352 0 +15.40(+0.46%)
Feb 27, 2015 3299 3370 3299 3336 0 +16.37(+0.49%)
Feb 26, 2015 3320 3367 3320 3320 0 +10.27(+0.31%)
Feb 25, 2015 3266 3317 3266 3310 0 +29.53(+0.90%)
Feb 24, 2015 3259 3317 3259 3280 0 +26.96(+0.83%)
Feb 23, 2015 3164 3302 3127 3253 0 +88.58(+2.80%)
Feb 20, 2015 3234 3234 3139 3164 0 -70.61(-2.18%)
Feb 19, 2015 3138 3245 3138 3235 0 +100.14(+3.19%)
Feb 18, 2015 3224 3224 3130 3135 0 -148.92(-4.53%)
Feb 17, 2015 3282 3312 3244 3284 0 -8.02(-0.24%)
Feb 13, 2015 3292 3292 3292 3292 0 -21.83(-0.66%)
Feb 12, 2015 3312 3334 3293 3314 0 +24.39(+0.74%)
Feb 11, 2015 3288 3325 3264 3289 0 -9.11(-0.28%)
Feb 10, 2015 3279 3332 3255 3298 0 +54.56(+1.68%)
Feb 09, 2015 3320 3392 3237 3244 0 -147.17(-4.34%)
Feb 06, 2015 3397 3432 3372 3391 0 -1.29(-0.04%)
Feb 05, 2015 3350 3410 3350 3392 0 +32.10(+0.96%)
Feb 04, 2015 3440 3483 3331 3360 0 -122.60(-3.52%)
Feb 03, 2015 3347 3525 3347 3483 0 +155.34(+4.67%)
Feb 02, 2015 3262 3351 3231 3328 0 +68.04(+2.09%)
Jan 30, 2015 3257 3316 3238 3259 0 -20.54(-0.63%)
Jan 29, 2015 3303 3353 3241 3280 0 -12.84(-0.39%)
Jan 28, 2015 3338 3398 3286 3293 0 -30.36(-0.91%)
Jan 27, 2015 3269 3366 3269 3323 0 +16.68(+0.50%)
Jan 26, 2015 3229 3323 3212 3307 0 +144.61(+4.57%)
Jan 23, 2015 3265 3268 3136 3162 0 -112.97(-3.45%)
Jan 22, 2015 3275 3295 3275 3275 0 +146.35(+4.68%)
Jan 21, 2015 3159 3193 3123 3129 0 -46.83(-1.47%)
Jan 20, 2015 3172 3207 3121 3175 0 +12.63(+0.40%)
Jan 16, 2015 3093 3199 3092 3163 0 +79.76(+2.59%)
Jan 15, 2015 3083 3083 2977 3083 0 -378.45(-10.93%)
Jan 14, 2015 3468 3513 3426 3461 0 -46.83(-1.33%)
Jan 13, 2015 3508 3508 3508 3508 0 -49.37(-1.39%)
Jan 12, 2015 3650 3655 3545 3558 0 -103.79(-2.83%)
Jan 09, 2015 3679 3691 3589 3661 0 -27.84(-0.75%)
Jan 08, 2015 3620 3702 3596 3689 0 +93.53(+2.60%)
Jan 07, 2015 3598 3622 3539 3596 0 +26.58(+0.74%)
Jan 06, 2015 3654 3760 3622 3569 0 -60.76(-1.67%)
Jan 05, 2015 3626 3705 3604 3630 0 -21.38(-0.59%)
Jan 02, 2015 3725 3761 3589 3651 0 -48.10(-1.30%)
Dec 31, 2014 3699 3699 3699 3699 0 +11.39(+0.31%)
Dec 30, 2014 3669 3712 3666 3688 0 +19.68(+0.54%)
Dec 29, 2014 3661 3749 3608 3668 0 +10.26(+0.28%)
Dec 26, 2014 3673 3702 3625 3658 0 +3.79(+0.10%)
Dec 24, 2014 3654 3654 3654 3654 0 -51.50(-1.39%)
Dec 23, 2014 3736 3783 3685 3706 0 -17.98(-0.48%)
Dec 22, 2014 3694 3730 3646 3724 0 +47.47(+1.29%)
Dec 19, 2014 3624 3680 3572 3676 0 +46.84(+1.29%)
Dec 18, 2014 3728 3741 3580 3629 0 -165.68(-4.37%)
Dec 17, 2014 3701 3811 3698 3795 0 +105.81(+2.87%)
Dec 16, 2014 3689 3837 3683 3689 0 -63.41(-1.69%)
Dec 15, 2014 3758 3822 3694 3753 0 -0.45(-0.01%)
Dec 12, 2014 3725 3808 3705 3753 0 +1.27(+0.03%)
Dec 11, 2014 3713 3832 3713 3752 0 +48.12(+1.30%)
Dec 10, 2014 3749 3778 3685 3704 0 -58.25(-1.55%)
Dec 09, 2014 3773 3810 3706 3762 0 -43.05(-1.13%)
Dec 08, 2014 3860 3861 3735 3805 0 -68.39(-1.77%)
Dec 05, 2014 3762 3875 3754 3873 0 +126.64(+3.38%)
Dec 04, 2014 3791 3857 3716 3747 0 -57.74(-1.52%)
Dec 03, 2014 3820 3884 3770 3805 0 -19.02(-0.50%)
Dec 02, 2014 3857 3920 3807 3824 0 -31.66(-0.82%)
Dec 01, 2014 3908 3935 3844 3855 0 -40.45(-1.04%)
Nov 28, 2014 3820 3939 3816 3896 0 +97.49(+2.57%)
Nov 26, 2014 3798 3798 3798 3798 0 +45.59(+1.21%)
Nov 25, 2014 3745 3920 3732 3753 0 +77.21(+2.10%)
Nov 24, 2014 3625 3716 3618 3675 0 +63.32(+1.75%)
Nov 21, 2014 3587 3635 3569 3612 0 +59.57(+1.68%)
Nov 20, 2014 3439 3561 3436 3553 0 +91.14(+2.63%)
Nov 19, 2014 3549 3554 3447 3461 0 -158.54(-4.38%)
Nov 18, 2014 3593 3645 3587 3620 0 +31.92(+0.89%)
Nov 17, 2014 3625 3672 3458 3588 0 -10.99(-0.31%)
Nov 14, 2014 3755 3850 3440 3599 0 -1547.68(-30.07%)
Nov 13, 2014 5170 5264 5072 5147 0 -29.41(-0.57%)
Nov 12, 2014 4862 5189 4862 5176 0 +318.40(+6.55%)
Nov 11, 2014 4939 4965 4799 4858 0 -80.26(-1.63%)
Nov 10, 2014 4972 4982 4915 4938 0 -27.67(-0.56%)
Nov 07, 2014 4898 4978 4893 4966 0 +84.84(+1.74%)
Nov 06, 2014 4747 4885 4747 4881 0 +140.57(+2.97%)
Nov 05, 2014 4712 4749 4683 4740 0 +49.38(+1.05%)
Nov 04, 2014 4710 4725 4660 4691 0 -50.63(-1.07%)
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.