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 31, 2019 3376 3379 3276 3344 0 -26.96(-0.80%)
Oct 30, 2019 3379 3394 3337 3371 0 +1.28(+0.04%)
Oct 29, 2019 3334 3388 3316 3370 0 +34.66(+1.04%)
Oct 28, 2019 3324 3362 3316 3335 0 +52.64(+1.60%)
Oct 25, 2019 3179 3323 3179 3283 0 +68.04(+2.12%)
Oct 24, 2019 3278 3278 3176 3215 0 -33.38(-1.03%)
Oct 23, 2019 3348 3348 3239 3248 0 -107.84(-3.21%)
Oct 22, 2019 3308 3365 3280 3356 0 +55.21(+1.67%)
Oct 21, 2019 3321 3371 3293 3301 0 +23.11(+0.71%)
Oct 18, 2019 3258 3305 3243 3278 0 -17.98(-0.55%)
Oct 17, 2019 3266 3311 3242 3296 0 +46.22(+1.42%)
Oct 16, 2019 3168 3262 3168 3249 0 +71.89(+2.26%)
Oct 15, 2019 3163 3236 3124 3177 0 +15.41(+0.49%)
Oct 14, 2019 3104 3190 3058 3162 0 +57.77(+1.86%)
Oct 11, 2019 3043 3147 3043 3104 0 +114.26(+3.82%)
Oct 10, 2019 3002 3061 2987 2990 0 +2.57(+0.09%)
Oct 09, 2019 2999 3008 2940 2987 0 -12.84(-0.43%)
Oct 08, 2019 2982 3032 2944 3000 0 -28.24(-0.93%)
Oct 07, 2019 3003 3064 2968 3029 0 +2.56(+0.08%)
Oct 04, 2019 3066 3066 2968 3026 0 -34.66(-1.13%)
Oct 03, 2019 2998 3062 2950 3061 0 +55.20(+1.84%)
Oct 02, 2019 3113 3125 2973 3005 0 -143.78(-4.57%)
Oct 01, 2019 3215 3281 3129 3149 0 -42.37(-1.33%)
Sep 30, 2019 3238 3243 3185 3192 0 -42.36(-1.31%)
Sep 27, 2019 3185 3257 3170 3234 0 +43.64(+1.37%)
Sep 26, 2019 3150 3206 3126 3190 0 +38.52(+1.22%)
Sep 25, 2019 3071 3172 3071 3152 0 +86.01(+2.81%)
Sep 24, 2019 3095 3153 3062 3066 0 -19.25(-0.62%)
Sep 23, 2019 3072 3127 3072 3085 0 -19.26(-0.62%)
Sep 20, 2019 3100 3170 3086 3104 0 +8.99(+0.29%)
Sep 19, 2019 3082 3132 3063 3095 0 +14.12(+0.46%)
Sep 18, 2019 3144 3144 3046 3081 0 -69.33(-2.20%)
Sep 17, 2019 3168 3187 3094 3150 0 -23.11(-0.73%)
Sep 16, 2019 3203 3234 3152 3174 0 -48.78(-1.51%)
Sep 13, 2019 3253 3298 3165 3222 0 +2.57(+0.08%)
Sep 12, 2019 3177 3243 3117 3220 0 +17.97(+0.56%)
Sep 11, 2019 3156 3221 3109 3202 0 +35.95(+1.14%)
Sep 10, 2019 3085 3176 3081 3166 0 +59.05(+1.90%)
Sep 09, 2019 3002 3121 2999 3107 0 +91.15(+3.02%)
Sep 06, 2019 2985 3046 2934 3016 0 +55.21(+1.86%)
Sep 05, 2019 2862 3000 2862 2960 0 +139.93(+4.96%)
Sep 04, 2019 2684 2885 2684 2821 0 +200.28(+7.64%)
Sep 03, 2019 2729 2771 2588 2620 0 -142.51(-5.16%)
Aug 30, 2019 2713 2846 2669 2763 0 +44.94(+1.65%)
Aug 29, 2019 2688 2742 2537 2718 0 -6.42(-0.24%)
Aug 28, 2019 2471 2803 2411 2724 0 -481.43(-15.02%)
Aug 27, 2019 3261 3276 3159 3206 0 -34.66(-1.07%)
Aug 26, 2019 3198 3260 3136 3240 0 +74.46(+2.35%)
Aug 23, 2019 3249 3262 3111 3166 0 -121.96(-3.71%)
Aug 22, 2019 3220 3323 3190 3288 0 +68.04(+2.11%)
Aug 21, 2019 3139 3260 3088 3220 0 +125.81(+4.07%)
Aug 20, 2019 3079 3112 3036 3094 0 +25.68(+0.84%)
Aug 19, 2019 2978 3094 2971 3068 0 +133.51(+4.55%)
Aug 16, 2019 2900 2966 2892 2935 0 +52.64(+1.83%)
Aug 15, 2019 3022 3022 2851 2882 0 -147.64(-4.87%)
Aug 14, 2019 3082 3084 3023 3030 0 -114.26(-3.63%)
Aug 13, 2019 3130 3257 3112 3144 0 +11.56(+0.37%)
Aug 12, 2019 3130 3156 3086 3132 0 -12.84(-0.41%)
Aug 09, 2019 3175 3198 3107 3145 0 -47.50(-1.49%)
Aug 08, 2019 3261 3261 3117 3193 0 -34.67(-1.07%)
Aug 07, 2019 3180 3235 3145 3228 0 +7.71(+0.24%)
Aug 06, 2019 3152 3238 3152 3220 0 +95.00(+3.04%)
Aug 05, 2019 3150 3162 3053 3125 0 -93.72(-2.91%)
Aug 02, 2019 3194 3251 3129 3219 0 +3.85(+0.12%)
Aug 01, 2019 3401 3421 3198 3215 0 -165.61(-4.90%)
Jul 31, 2019 3338 3426 3323 3380 0 +44.93(+1.35%)
Jul 30, 2019 3299 3443 3279 3335 0 +8.99(+0.27%)
Jul 29, 2019 3238 3342 3222 3326 0 +93.72(+2.90%)
Jul 26, 2019 3271 3288 3180 3233 0 -17.97(-0.55%)
Jul 25, 2019 3342 3342 3230 3251 0 -70.61(-2.13%)
Jul 24, 2019 3312 3371 3249 3321 0 +11.55(+0.35%)
Jul 23, 2019 3274 3321 3230 3310 0 +47.50(+1.46%)
Jul 22, 2019 3342 3382 3224 3262 0 -71.89(-2.16%)
Jul 19, 2019 3310 3348 3267 3334 0 +25.67(+0.78%)
Jul 18, 2019 3323 3333 3292 3308 0 -21.82(-0.66%)
Jul 17, 2019 3415 3415 3319 3330 0 -96.29(-2.81%)
Jul 16, 2019 3401 3498 3370 3426 0 +10.27(+0.30%)
Jul 15, 2019 3482 3522 3334 3416 0 -60.34(-1.74%)
Jul 12, 2019 3406 3511 3406 3477 0 +66.76(+1.96%)
Jul 11, 2019 3337 3425 3337 3410 0 +78.32(+2.35%)
Jul 10, 2019 3375 3396 3290 3331 0 -32.10(-0.95%)
Jul 09, 2019 3435 3450 3342 3364 0 -96.29(-2.78%)
Jul 08, 2019 3471 3513 3453 3460 0 -29.52(-0.85%)
Jul 05, 2019 3414 3493 3396 3489 0 +68.04(+1.99%)
Jul 03, 2019 3396 3471 3396 3421 0 +25.67(+0.76%)
Jul 02, 2019 3435 3435 3377 3396 0 -34.66(-1.01%)
Jul 01, 2019 3510 3538 3373 3430 0 -35.94(-1.04%)
Jun 28, 2019 3434 3495 3434 3466 0 +44.93(+1.31%)
Jun 27, 2019 3420 3423 3367 3421 0 +32.09(+0.95%)
Jun 26, 2019 3397 3507 3389 3389 0 +8.99(+0.27%)
Jun 25, 2019 3415 3461 3352 3380 0 -37.23(-1.09%)
Jun 24, 2019 3486 3518 3410 3418 0 -64.19(-1.84%)
Jun 21, 2019 3444 3533 3424 3482 0 +14.12(+0.41%)
Jun 20, 2019 3555 3577 3466 3468 0 -55.20(-1.57%)
Jun 19, 2019 3480 3542 3428 3523 0 +37.23(+1.07%)
Jun 18, 2019 3452 3525 3442 3486 0 +57.77(+1.69%)
Jun 17, 2019 3370 3433 3302 3428 0 +56.49(+1.68%)
Jun 14, 2019 3374 3396 3335 3371 0 -11.56(-0.34%)
Jun 13, 2019 3244 3384 3211 3383 0 +172.03(+5.36%)
Jun 12, 2019 3287 3304 3186 3211 0 -83.44(-2.53%)
Jun 11, 2019 3226 3371 3197 3294 0 +86.01(+2.68%)
Jun 10, 2019 3216 3296 3159 3208 0 -15.40(-0.48%)
Jun 07, 2019 3229 3274 3191 3224 0 +25.67(+0.80%)
Jun 06, 2019 3276 3276 3142 3198 0 -80.88(-2.47%)
Jun 05, 2019 3444 3480 3272 3279 0 -145.07(-4.24%)
Jun 04, 2019 3430 3482 3380 3424 0 +39.80(+1.18%)
Jun 03, 2019 3272 3384 3212 3384 0 +77.03(+2.33%)
May 31, 2019 3573 3613 3298 3307 0 -353.05(-9.65%)
May 30, 2019 3466 3826 3383 3660 0 -282.44(-7.16%)
May 29, 2019 4140 4149 3934 3943 0 -243.92(-5.83%)
May 28, 2019 4311 4325 4175 4187 0 -110.41(-2.57%)
May 24, 2019 4282 4302 4225 4297 0 +52.63(+1.24%)
May 23, 2019 4258 4278 4216 4244 0 -47.50(-1.11%)
May 22, 2019 4346 4364 4285 4292 0 -75.74(-1.73%)
May 21, 2019 4357 4388 4329 4368 0 +26.96(+0.62%)
May 20, 2019 4303 4350 4275 4341 0 +14.12(+0.33%)
May 17, 2019 4430 4443 4325 4326 0 -136.08(-3.05%)
May 16, 2019 4523 4543 4459 4463 0 -56.49(-1.25%)
May 15, 2019 4421 4525 4400 4519 0 +73.18(+1.65%)
May 14, 2019 4388 4479 4329 4446 0 +66.75(+1.52%)
May 13, 2019 4486 4525 4368 4379 0 -190.00(-4.16%)
May 10, 2019 4617 4617 4510 4569 0 -61.62(-1.33%)
May 09, 2019 4559 4677 4518 4631 0 +71.89(+1.58%)
May 08, 2019 4497 4637 4497 4559 0 +37.23(+0.82%)
May 07, 2019 4615 4623 4502 4522 0 -129.66(-2.79%)
May 06, 2019 4667 4719 4619 4651 0 -97.57(-2.05%)
May 03, 2019 4569 4751 4569 4749 0 +197.70(+4.34%)
May 02, 2019 4447 4567 4430 4551 0 +105.28(+2.37%)
May 01, 2019 4572 4572 4407 4446 0 -130.95(-2.86%)
Apr 30, 2019 4620 4656 4560 4577 0 -21.83(-0.47%)
Apr 29, 2019 4445 4663 4445 4599 0 +155.34(+3.50%)
Apr 26, 2019 4342 4456 4332 4443 0 +96.29(+2.22%)
Apr 25, 2019 4342 4489 4300 4347 0 -15.41(-0.35%)
Apr 24, 2019 4303 4365 4294 4362 0 +52.64(+1.22%)
Apr 23, 2019 4282 4320 4242 4310 0 +55.20(+1.30%)
Apr 22, 2019 4190 4265 4190 4255 0 +48.79(+1.16%)
Apr 18, 2019 4217 4269 4022 4206 0 -19.26(-0.46%)
Apr 17, 2019 4271 4326 4191 4225 0 -29.53(-0.69%)
Apr 16, 2019 4246 4293 4193 4255 0 +25.68(+0.61%)
Apr 15, 2019 4297 4356 4221 4229 0 -61.62(-1.44%)
Apr 12, 2019 4347 4419 4279 4290 0 -46.22(-1.07%)
Apr 11, 2019 4398 4416 4299 4337 0 -53.92(-1.23%)
Apr 10, 2019 4328 4398 4311 4391 0 +73.18(+1.69%)
Apr 09, 2019 4393 4410 4311 4317 0 -109.13(-2.47%)
Apr 08, 2019 4415 4481 4365 4427 0 +6.42(+0.15%)
Apr 05, 2019 4388 4488 4382 4420 0 +38.52(+0.88%)
Apr 04, 2019 4280 4383 4270 4382 0 +101.42(+2.37%)
Apr 03, 2019 4371 4380 4240 4280 0 -69.33(-1.59%)
Apr 02, 2019 4398 4409 4209 4350 0 -50.07(-1.14%)
Apr 01, 2019 4677 4708 4397 4400 0 -270.88(-5.80%)
Mar 29, 2019 5085 5085 4626 4671 0 -472.44(-9.19%)
Mar 28, 2019 4754 5162 4651 5143 0 +953.87(+22.77%)
Mar 27, 2019 4148 4234 4117 4189 0 +43.65(+1.05%)
Mar 26, 2019 4165 4192 4115 4145 0 +7.70(+0.19%)
Mar 25, 2019 4053 4176 4032 4138 0 +73.18(+1.80%)
Mar 22, 2019 4185 4208 4029 4065 0 -161.76(-3.83%)
Mar 21, 2019 4285 4298 4217 4226 0 -59.06(-1.38%)
Mar 20, 2019 4339 4361 4266 4285 0 -53.92(-1.24%)
Mar 19, 2019 4432 4439 4316 4339 0 -78.31(-1.77%)
Mar 18, 2019 4329 4428 4306 4418 0 +89.87(+2.08%)
Mar 15, 2019 4448 4452 4315 4328 0 -111.69(-2.52%)
Mar 14, 2019 4420 4463 4379 4439 0 +20.54(+0.46%)
Mar 13, 2019 4405 4489 4387 4419 0 +24.39(+0.56%)
Mar 12, 2019 4477 4477 4393 4394 0 -73.18(-1.64%)
Mar 11, 2019 4420 4478 4361 4468 0 +68.04(+1.55%)
Mar 08, 2019 4428 4445 4360 4400 0 -50.07(-1.13%)
Mar 07, 2019 4492 4540 4441 4450 0 -41.08(-0.91%)
Mar 06, 2019 4527 4533 4468 4491 0 -33.38(-0.74%)
Mar 05, 2019 4502 4536 4469 4524 0 +34.67(+0.77%)
Mar 04, 2019 4519 4522 4465 4489 0 -17.98(-0.40%)
Mar 01, 2019 4536 4595 4468 4507 0 +10.27(+0.23%)
Feb 28, 2019 4509 4537 4468 4497 0 -2.56(-0.06%)
Feb 27, 2019 4468 4550 4448 4500 0 +28.24(+0.63%)
Feb 26, 2019 4489 4525 4436 4472 0 -28.24(-0.63%)
Feb 25, 2019 4418 4550 4418 4500 0 +111.69(+2.55%)
Feb 22, 2019 4333 4423 4333 4388 0 +71.89(+1.67%)
Feb 21, 2019 4270 4343 4264 4316 0 +12.84(+0.30%)
Feb 20, 2019 4219 4320 4213 4303 0 +48.78(+1.15%)
Feb 19, 2019 4371 4391 4231 4255 0 -125.81(-2.87%)
Feb 15, 2019 4269 4410 4248 4380 0 +138.65(+3.27%)
Feb 14, 2019 4129 4264 4057 4242 0 +32.10(+0.76%)
Feb 13, 2019 4136 4233 4118 4210 0 +102.70(+2.50%)
Feb 12, 2019 4115 4127 4071 4107 0 -2.57(-0.06%)
Feb 11, 2019 4124 4157 4072 4109 0 +1.29(+0.03%)
Feb 08, 2019 4036 4156 4036 4108 0 +61.62(+1.52%)
Feb 07, 2019 3954 4107 3954 4047 0 +52.64(+1.32%)
Feb 06, 2019 4088 4135 3957 3994 0 -160.48(-3.86%)
Feb 05, 2019 4092 4169 4065 4154 0 +86.02(+2.11%)
Feb 04, 2019 4111 4135 4047 4068 0 -34.67(-0.84%)
Feb 01, 2019 4116 4208 4086 4103 0 +1.29(+0.03%)
Jan 31, 2019 4167 4167 4093 4102 0 -70.61(-1.69%)
Jan 30, 2019 4216 4216 4121 4172 0 +3.85(+0.09%)
Jan 29, 2019 4222 4237 4139 4169 0 -52.64(-1.25%)
Jan 28, 2019 4240 4266 4170 4221 0 -68.04(-1.59%)
Jan 25, 2019 4179 4341 4179 4289 0 +151.49(+3.66%)
Jan 24, 2019 4249 4249 4130 4138 0 -109.12(-2.57%)
Jan 23, 2019 4222 4355 4217 4247 0 +28.24(+0.67%)
Jan 22, 2019 4334 4383 4203 4219 0 -123.25(-2.84%)
Jan 18, 2019 4434 4468 4266 4342 0 -44.93(-1.02%)
Jan 17, 2019 4290 4389 4280 4387 0 +89.87(+2.09%)
Jan 16, 2019 4290 4350 4257 4297 0 -6.42(-0.15%)
Jan 15, 2019 4266 4368 4256 4303 0 +44.94(+1.06%)
Jan 14, 2019 4261 4302 4200 4258 0 -26.96(-0.63%)
Jan 11, 2019 4248 4316 4216 4285 0 +21.82(+0.51%)
Jan 10, 2019 4326 4326 4204 4264 0 -132.23(-3.01%)
Jan 09, 2019 4296 4430 4249 4396 0 +121.96(+2.85%)
Jan 08, 2019 4371 4371 4202 4274 0 -64.19(-1.48%)
Jan 07, 2019 4276 4360 4210 4338 0 +71.90(+1.69%)
Jan 04, 2019 4139 4285 4139 4266 0 +169.46(+4.14%)
Jan 03, 2019 4100 4227 4040 4097 0 -48.79(-1.18%)
Jan 02, 2019 3980 4222 3980 4145 0 +86.02(+2.12%)
Dec 31, 2018 4013 4083 3954 4059 0 +65.47(+1.64%)
Dec 28, 2018 3930 4050 3895 3994 0 +75.75(+1.93%)
Dec 27, 2018 3790 3926 3723 3918 0 +68.04(+1.77%)
Dec 26, 2018 3718 3860 3696 3850 0 +156.62(+4.24%)
Dec 24, 2018 3763 3844 3692 3694 0 -96.28(-2.54%)
Dec 21, 2018 3880 4009 3789 3790 0 -68.04(-1.76%)
Dec 20, 2018 3941 3999 3841 3858 0 -84.73(-2.15%)
Dec 19, 2018 4172 4172 3921 3943 0 -231.09(-5.54%)
Dec 18, 2018 4138 4244 4116 4174 0 +65.47(+1.59%)
Dec 17, 2018 4063 4207 4032 4108 0 +52.64(+1.30%)
Dec 14, 2018 4102 4285 4054 4056 0 -82.16(-1.99%)
Dec 13, 2018 4312 4320 4098 4138 0 -202.85(-4.67%)
Dec 12, 2018 4310 4411 4211 4341 0 +34.67(+0.81%)
Dec 11, 2018 4271 4389 4204 4306 0 +111.69(+2.66%)
Dec 10, 2018 4284 4287 4038 4194 0 -68.04(-1.60%)
Dec 07, 2018 4938 4947 4248 4262 0 -689.41(-13.92%)
Dec 06, 2018 5220 5220 4880 4952 0 -377.44(-7.08%)
Dec 04, 2018 5147 5699 5135 5329 0 +594.40(+12.55%)
Dec 03, 2018 4855 4867 4570 4735 0 -97.57(-2.02%)
Nov 30, 2018 4757 4904 4757 4832 0 +79.60(+1.67%)
Nov 29, 2018 4741 4840 4709 4753 0 +25.68(+0.54%)
Nov 28, 2018 4766 4767 4433 4727 0 -47.50(-0.99%)
Nov 27, 2018 4849 4975 4771 4774 0 -110.41(-2.26%)
Nov 26, 2018 4861 4948 4845 4885 0 +70.61(+1.47%)
Nov 23, 2018 4826 4891 4798 4814 0 -47.50(-0.98%)
Nov 21, 2018 4862 4862 4862 4862 0 +73.17(+1.53%)
Nov 20, 2018 4809 4863 4726 4789 0 -116.82(-2.38%)
Nov 19, 2018 4943 4956 4878 4905 0 -37.23(-0.75%)
Nov 16, 2018 4963 4963 4859 4943 0 -79.60(-1.58%)
Nov 15, 2018 4964 5056 4837 5022 0 +42.37(+0.85%)
Nov 14, 2018 5081 5214 4945 4980 0 -41.09(-0.82%)
Nov 13, 2018 5142 5160 5003 5021 0 -100.13(-1.96%)
Nov 12, 2018 5063 5183 5052 5121 0 +70.61(+1.40%)
Nov 09, 2018 5116 5197 5040 5051 0 -128.38(-2.48%)
Nov 08, 2018 5057 5244 4922 5179 0 +147.63(+2.93%)
Nov 07, 2018 5206 5271 4902 5031 0 -206.69(-3.95%)
Nov 06, 2018 5194 5257 5120 5238 0 +1.28(+0.02%)
Nov 05, 2018 5135 5283 5072 5237 0 +74.46(+1.44%)
Nov 02, 2018 5187 5208 5072 5162 0 +15.41(+0.30%)
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.