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, 2020 1431 1431 1387 1401 0 -33.38(-2.33%)
Oct 29, 2020 1426 1456 1408 1434 0 -10.27(-0.71%)
Oct 28, 2020 1533 1541 1440 1444 0 -130.95(-8.31%)
Oct 27, 2020 1615 1637 1575 1575 0 -50.07(-3.08%)
Oct 26, 2020 1612 1645 1578 1625 0 -12.84(-0.78%)
Oct 23, 2020 1669 1691 1592 1638 0 -10.27(-0.62%)
Oct 22, 2020 1588 1654 1565 1648 0 +88.59(+5.68%)
Oct 21, 2020 1523 1575 1523 1560 0 +37.23(+2.45%)
Oct 20, 2020 1480 1539 1473 1523 0 +59.05(+4.03%)
Oct 19, 2020 1413 1467 1401 1464 0 +53.92(+3.83%)
Oct 16, 2020 1380 1438 1380 1410 0 +26.96(+1.95%)
Oct 15, 2020 1329 1397 1293 1383 0 +35.95(+2.67%)
Oct 14, 2020 1365 1376 1330 1347 0 -25.68(-1.87%)
Oct 13, 2020 1396 1396 1342 1372 0 -23.10(-1.66%)
Oct 12, 2020 1398 1413 1379 1396 0 -8.99(-0.64%)
Oct 09, 2020 1401 1413 1362 1404 0 +7.70(+0.55%)
Oct 08, 2020 1383 1399 1360 1397 0 +29.53(+2.16%)
Oct 07, 2020 1356 1378 1349 1367 0 +21.82(+1.62%)
Oct 06, 2020 1424 1425 1334 1345 0 -53.92(-3.85%)
Oct 05, 2020 1357 1412 1357 1399 0 +48.79(+3.61%)
Oct 02, 2020 1299 1362 1289 1351 0 +28.24(+2.14%)
Oct 01, 2020 1283 1330 1265 1322 0 +46.22(+3.62%)
Sep 30, 2020 1275 1300 1244 1276 0 +3.85(+0.30%)
Sep 29, 2020 1322 1324 1240 1272 0 -61.62(-4.62%)
Sep 28, 2020 1333 1360 1318 1334 0 +17.97(+1.37%)
Sep 25, 2020 1321 1342 1309 1316 0 -7.70(-0.58%)
Sep 24, 2020 1372 1374 1303 1324 0 -42.37(-3.10%)
Sep 23, 2020 1434 1464 1365 1366 0 -56.48(-3.97%)
Sep 22, 2020 1460 1488 1410 1422 0 -33.38(-2.29%)
Sep 21, 2020 1619 1619 1413 1456 0 -184.87(-11.27%)
Sep 18, 2020 1584 1691 1575 1641 0 +74.46(+4.75%)
Sep 17, 2020 1556 1606 1546 1566 0 +8.98(+0.58%)
Sep 16, 2020 1541 1586 1512 1557 0 +16.69(+1.08%)
Sep 15, 2020 1485 1568 1480 1541 0 +65.48(+4.44%)
Sep 14, 2020 1461 1484 1440 1475 0 +21.82(+1.50%)
Sep 11, 2020 1448 1467 1428 1453 0 +12.84(+0.89%)
Sep 10, 2020 1424 1478 1411 1440 0 +19.26(+1.36%)
Sep 09, 2020 1434 1441 1396 1421 0 -5.14(-0.36%)
Sep 08, 2020 1444 1444 1393 1426 0 -16.69(-1.16%)
Sep 04, 2020 1494 1497 1429 1443 0 -17.97(-1.23%)
Sep 03, 2020 1475 1517 1446 1461 0 -3.85(-0.26%)
Sep 02, 2020 1416 1470 1388 1465 0 +55.20(+3.92%)
Sep 01, 2020 1384 1419 1320 1410 0 +8.99(+0.64%)
Aug 31, 2020 1435 1440 1392 1401 0 -29.53(-2.06%)
Aug 28, 2020 1433 1437 1406 1430 0 +19.26(+1.37%)
Aug 27, 2020 1571 1603 1390 1411 0 +14.12(+1.01%)
Aug 26, 2020 1471 1479 1385 1397 0 -88.58(-5.96%)
Aug 25, 2020 1438 1506 1408 1485 0 +55.20(+3.86%)
Aug 24, 2020 1321 1435 1284 1430 0 +146.36(+11.40%)
Aug 21, 2020 1283 1285 1261 1284 0 -10.27(-0.79%)
Aug 20, 2020 1307 1326 1280 1294 0 -26.96(-2.04%)
Aug 19, 2020 1356 1356 1315 1321 0 -26.96(-2.00%)
Aug 18, 2020 1388 1388 1285 1348 0 -46.22(-3.32%)
Aug 17, 2020 1393 1397 1357 1394 0 +5.13(+0.37%)
Aug 14, 2020 1360 1399 1354 1389 0 +15.41(+1.12%)
Aug 13, 2020 1353 1398 1330 1374 0 -5.14(-0.37%)
Aug 12, 2020 1385 1387 1327 1379 0 +25.68(+1.90%)
Aug 11, 2020 1370 1387 1344 1353 0 +11.56(+0.86%)
Aug 10, 2020 1361 1406 1334 1342 0 -12.84(-0.95%)
Aug 07, 2020 1306 1361 1283 1354 0 +46.21(+3.53%)
Aug 06, 2020 1329 1337 1299 1308 0 -28.24(-2.11%)
Aug 05, 2020 1268 1339 1263 1336 0 +70.61(+5.58%)
Aug 04, 2020 1220 1288 1217 1266 0 +32.10(+2.60%)
Aug 03, 2020 1249 1249 1214 1234 0 -3.86(-0.31%)
Jul 31, 2020 1248 1253 1206 1238 0 -10.27(-0.82%)
Jul 30, 2020 1286 1298 1240 1248 0 -59.05(-4.52%)
Jul 29, 2020 1276 1347 1276 1307 0 +33.38(+2.62%)
Jul 28, 2020 1320 1327 1252 1274 0 -57.77(-4.34%)
Jul 27, 2020 1351 1369 1317 1331 0 -19.26(-1.43%)
Jul 24, 2020 1383 1392 1349 1351 0 -20.54(-1.50%)
Jul 23, 2020 1326 1388 1320 1371 0 +8.98(+0.66%)
Jul 22, 2020 1394 1399 1339 1362 0 -47.50(-3.37%)
Jul 21, 2020 1369 1471 1369 1410 0 +61.63(+4.57%)
Jul 20, 2020 1401 1401 1343 1348 0 -23.11(-1.69%)
Jul 17, 2020 1406 1424 1357 1371 0 -51.35(-3.61%)
Jul 16, 2020 1449 1465 1411 1422 0 -29.53(-2.03%)
Jul 15, 2020 1393 1473 1369 1452 0 +103.99(+7.71%)
Jul 14, 2020 1398 1398 1304 1348 0 -48.79(-3.49%)
Jul 13, 2020 1326 1442 1297 1397 0 +100.14(+7.72%)
Jul 10, 2020 1274 1298 1241 1297 0 +47.50(+3.80%)
Jul 09, 2020 1267 1286 1209 1249 0 -19.26(-1.52%)
Jul 08, 2020 1289 1303 1253 1268 0 -19.25(-1.49%)
Jul 07, 2020 1318 1320 1262 1288 0 -47.51(-3.56%)
Jul 06, 2020 1371 1412 1297 1335 0 -14.12(-1.05%)
Jul 02, 2020 1363 1381 1317 1349 0 +19.26(+1.45%)
Jul 01, 2020 1401 1433 1312 1330 0 -61.62(-4.43%)
Jun 30, 2020 1366 1401 1352 1392 0 +14.12(+1.03%)
Jun 29, 2020 1321 1421 1304 1378 0 +80.88(+6.24%)
Jun 26, 2020 1356 1379 1274 1297 0 -84.73(-6.13%)
Jun 25, 2020 1435 1435 1347 1381 0 -65.48(-4.53%)
Jun 24, 2020 1520 1524 1431 1447 0 -101.42(-6.55%)
Jun 23, 2020 1555 1568 1519 1548 0 +8.99(+0.58%)
Jun 22, 2020 1484 1552 1451 1539 0 +38.51(+2.57%)
Jun 19, 2020 1517 1561 1480 1501 0 -1.28(-0.09%)
Jun 18, 2020 1508 1564 1483 1502 0 -24.39(-1.60%)
Jun 17, 2020 1571 1592 1517 1526 0 -68.05(-4.27%)
Jun 16, 2020 1722 1722 1576 1594 0 -34.66(-2.13%)
Jun 15, 2020 1584 1646 1523 1629 0 -15.40(-0.94%)
Jun 12, 2020 1598 1657 1533 1645 0 +92.43(+5.96%)
Jun 11, 2020 1584 1646 1537 1552 0 -116.83(-7.00%)
Jun 10, 2020 1833 1869 1659 1669 0 -161.76(-8.84%)
Jun 09, 2020 1628 1935 1621 1831 0 -16.69(-0.90%)
Jun 08, 2020 1693 1862 1693 1847 0 +179.74(+10.78%)
Jun 05, 2020 1659 1716 1619 1668 0 +78.31(+4.93%)
Jun 04, 2020 1460 1625 1446 1589 0 +110.41(+7.47%)
Jun 03, 2020 1461 1530 1455 1479 0 +46.21(+3.23%)
Jun 02, 2020 1408 1457 1384 1433 0 +47.51(+3.43%)
Jun 01, 2020 1334 1440 1321 1385 0 +37.23(+2.76%)
May 29, 2020 1362 1378 1288 1348 0 -42.37(-3.05%)
May 28, 2020 1410 1430 1338 1390 0 -2.57(-0.18%)
May 27, 2020 1402 1415 1367 1393 0 +12.84(+0.93%)
May 26, 2020 1419 1419 1369 1380 0 +6.42(+0.47%)
May 22, 2020 1361 1389 1338 1374 0 +16.69(+1.23%)
May 21, 2020 1325 1387 1312 1357 0 +25.68(+1.93%)
May 20, 2020 1317 1360 1315 1331 0 +20.54(+1.57%)
May 19, 2020 1349 1349 1266 1311 0 -39.80(-2.95%)
May 18, 2020 1329 1378 1327 1351 0 +71.89(+5.62%)
May 15, 2020 1275 1299 1240 1279 0 -7.70(-0.60%)
May 14, 2020 1240 1287 1209 1286 0 +0.00(+0.00%)
May 13, 2020 1259 1288 1222 1286 0 +7.70(+0.60%)
May 12, 2020 1344 1360 1274 1279 0 -52.63(-3.95%)
May 11, 2020 1247 1338 1207 1331 0 +75.74(+6.03%)
May 08, 2020 1216 1259 1182 1256 0 +70.61(+5.96%)
May 07, 2020 1232 1243 1179 1185 0 -20.54(-1.70%)
May 06, 2020 1217 1261 1168 1206 0 -15.41(-1.26%)
May 05, 2020 1271 1308 1213 1221 0 -29.52(-2.36%)
May 04, 2020 1239 1272 1197 1250 0 -17.98(-1.42%)
May 01, 2020 1299 1311 1202 1268 0 -55.20(-4.17%)
Apr 30, 2020 1387 1390 1320 1324 0 -89.87(-6.36%)
Apr 29, 2020 1389 1438 1343 1413 0 +79.60(+5.97%)
Apr 28, 2020 1311 1360 1248 1334 0 +73.18(+5.80%)
Apr 27, 2020 1181 1284 1167 1261 0 +80.88(+6.86%)
Apr 24, 2020 1131 1197 1114 1180 0 +48.78(+4.31%)
Apr 23, 2020 1123 1159 1107 1131 0 +2.57(+0.23%)
Apr 22, 2020 1223 1227 1128 1128 0 -70.61(-5.89%)
Apr 21, 2020 1194 1226 1176 1199 0 -6.42(-0.53%)
Apr 20, 2020 1172 1235 1163 1206 0 -2.57(-0.21%)
Apr 17, 2020 1214 1247 1184 1208 0 +35.95(+3.07%)
Apr 16, 2020 1176 1214 1134 1172 0 -8.99(-0.76%)
Apr 15, 2020 1318 1325 1143 1181 0 -204.12(-14.74%)
Apr 14, 2020 1471 1528 1357 1385 0 -15.41(-1.10%)
Apr 13, 2020 1695 1695 1383 1401 0 -293.99(-17.35%)
Apr 09, 2020 1387 1792 1387 1695 0 +341.49(+25.24%)
Apr 08, 2020 1392 1435 1349 1353 0 -11.55(-0.85%)
Apr 07, 2020 1438 1488 1344 1365 0 -8.99(-0.65%)
Apr 06, 2020 1318 1420 1318 1374 0 +95.00(+7.43%)
Apr 03, 2020 1419 1428 1265 1279 0 -139.93(-9.86%)
Apr 02, 2020 1354 1499 1327 1419 0 +51.35(+3.76%)
Apr 01, 2020 1422 1447 1358 1367 0 -150.21(-9.90%)
Mar 31, 2020 1421 1562 1421 1517 0 +73.18(+5.07%)
Mar 30, 2020 1425 1475 1304 1444 0 +2.57(+0.18%)
Mar 27, 2020 1372 1523 1348 1442 0 +12.84(+0.90%)
Mar 26, 2020 1294 1443 1227 1429 0 +134.80(+10.42%)
Mar 25, 2020 1232 1431 1202 1294 0 +93.71(+7.81%)
Mar 24, 2020 1185 1227 1170 1200 0 +78.32(+6.98%)
Mar 23, 2020 1188 1208 1042 1122 0 -56.49(-4.79%)
Mar 20, 2020 1221 1344 1161 1179 0 -20.54(-1.71%)
Mar 19, 2020 1376 1447 1162 1199 0 -181.02(-13.12%)
Mar 18, 2020 1336 1430 1227 1380 0 -52.64(-3.67%)
Mar 17, 2020 1374 1451 1241 1433 0 +88.59(+6.59%)
Mar 16, 2020 1460 1573 1334 1344 0 -283.72(-17.43%)
Mar 13, 2020 1568 1628 1457 1628 0 +132.23(+8.84%)
Mar 12, 2020 1511 1555 1438 1496 0 -109.13(-6.80%)
Mar 11, 2020 1568 1621 1529 1605 0 -10.27(-0.64%)
Mar 10, 2020 1718 1736 1589 1615 0 -53.92(-3.23%)
Mar 09, 2020 1745 1791 1669 1669 0 -186.15(-10.03%)
Mar 06, 2020 1781 1939 1772 1855 0 +20.54(+1.12%)
Mar 05, 2020 1836 1863 1797 1835 0 -71.89(-3.77%)
Mar 04, 2020 1842 1918 1814 1906 0 +83.45(+4.58%)
Mar 03, 2020 1883 1926 1799 1823 0 -57.78(-3.07%)
Mar 02, 2020 1897 1897 1809 1881 0 -6.41(-0.34%)
Feb 28, 2020 1797 1954 1797 1887 0 +55.20(+3.01%)
Feb 27, 2020 1831 1878 1805 1832 0 -64.19(-3.39%)
Feb 26, 2020 1900 1928 1872 1896 0 +0.00(+0.00%)
Feb 25, 2020 1964 1966 1864 1896 0 -55.21(-2.83%)
Feb 24, 2020 1954 1966 1887 1951 0 -83.44(-4.10%)
Feb 21, 2020 2081 2081 2022 2035 0 -48.79(-2.34%)
Feb 20, 2020 2073 2118 2058 2084 0 +6.42(+0.31%)
Feb 19, 2020 2147 2155 2073 2077 0 -62.91(-2.94%)
Feb 18, 2020 2157 2182 2118 2140 0 -25.67(-1.19%)
Feb 14, 2020 2181 2181 2116 2166 0 -15.41(-0.71%)
Feb 13, 2020 2111 2191 2081 2181 0 +60.34(+2.85%)
Feb 12, 2020 2045 2131 2040 2121 0 +96.29(+4.76%)
Feb 11, 2020 2012 2043 1942 2025 0 +25.67(+1.28%)
Feb 10, 2020 2100 2100 1992 1999 0 -107.84(-5.12%)
Feb 07, 2020 2138 2140 2053 2107 0 -43.65(-2.03%)
Feb 06, 2020 2253 2271 2145 2150 0 -98.85(-4.39%)
Feb 05, 2020 2162 2266 2161 2249 0 +116.83(+5.48%)
Feb 04, 2020 2199 2206 2105 2132 0 -20.54(-0.95%)
Feb 03, 2020 2234 2248 2141 2153 0 -57.78(-2.61%)
Jan 31, 2020 2344 2348 2203 2211 0 -129.66(-5.54%)
Jan 30, 2020 2313 2344 2277 2340 0 -8.99(-0.38%)
Jan 29, 2020 2361 2385 2312 2349 0 -15.40(-0.65%)
Jan 28, 2020 2369 2401 2347 2365 0 +15.40(+0.66%)
Jan 27, 2020 2439 2452 2342 2349 0 -134.80(-5.43%)
Jan 24, 2020 2598 2598 2469 2484 0 -105.27(-4.07%)
Jan 23, 2020 2597 2609 2546 2589 0 -17.97(-0.69%)
Jan 22, 2020 2600 2628 2575 2607 0 +15.40(+0.59%)
Jan 21, 2020 2548 2602 2492 2592 0 +37.23(+1.46%)
Jan 17, 2020 2579 2600 2523 2555 0 -12.84(-0.50%)
Jan 16, 2020 2607 2672 2555 2568 0 -12.83(-0.50%)
Jan 15, 2020 2574 2614 2536 2580 0 -5.14(-0.20%)
Jan 14, 2020 2493 2593 2493 2586 0 +95.00(+3.81%)
Jan 13, 2020 2580 2580 2479 2491 0 -87.30(-3.39%)
Jan 10, 2020 2620 2649 2575 2578 0 -38.51(-1.47%)
Jan 09, 2020 2705 2705 2616 2616 0 -82.16(-3.04%)
Jan 08, 2020 2679 2715 2657 2699 0 +26.96(+1.01%)
Jan 07, 2020 2678 2722 2645 2672 0 -16.69(-0.62%)
Jan 06, 2020 2668 2702 2641 2688 0 -6.42(-0.24%)
Jan 03, 2020 2665 2715 2665 2695 0 -16.69(-0.62%)
Jan 02, 2020 2794 2812 2690 2711 0 -79.60(-2.85%)
Dec 31, 2019 2759 2827 2759 2791 0 +28.24(+1.02%)
Dec 30, 2019 2763 2801 2745 2763 0 -2.56(-0.09%)
Dec 27, 2019 2774 2804 2742 2765 0 -3.85(-0.14%)
Dec 26, 2019 2803 2830 2732 2769 0 -24.40(-0.87%)
Dec 24, 2019 2833 2840 2774 2794 0 -34.66(-1.23%)
Dec 23, 2019 2790 2839 2750 2828 0 +52.64(+1.90%)
Dec 20, 2019 2792 2817 2772 2776 0 -17.98(-0.64%)
Dec 19, 2019 2804 2819 2773 2794 0 -12.84(-0.46%)
Dec 18, 2019 2736 2809 2736 2806 0 +78.32(+2.87%)
Dec 17, 2019 2677 2761 2661 2728 0 +52.63(+1.97%)
Dec 16, 2019 2666 2731 2665 2675 0 +37.23(+1.41%)
Dec 13, 2019 2652 2664 2591 2638 0 -21.82(-0.82%)
Dec 12, 2019 2620 2693 2600 2660 0 +46.22(+1.77%)
Dec 11, 2019 2566 2620 2555 2614 0 +44.93(+1.75%)
Dec 10, 2019 2593 2615 2552 2569 0 -35.95(-1.38%)
Dec 09, 2019 2516 2645 2514 2605 0 +92.44(+3.68%)
Dec 06, 2019 2461 2529 2447 2512 0 +68.04(+2.78%)
Dec 05, 2019 2441 2466 2383 2444 0 -10.27(-0.42%)
Dec 04, 2019 2398 2475 2398 2455 0 +56.49(+2.36%)
Dec 03, 2019 2389 2419 2317 2398 0 -34.67(-1.43%)
Dec 02, 2019 2506 2529 2420 2433 0 -77.02(-3.07%)
Nov 29, 2019 2543 2580 2484 2510 0 -53.92(-2.10%)
Nov 27, 2019 2595 2595 2479 2564 0 -10.27(-0.40%)
Nov 26, 2019 2456 2614 2439 2574 0 -661.17(-20.44%)
Nov 25, 2019 3118 3248 3094 3235 0 +130.95(+4.22%)
Nov 22, 2019 3026 3122 2999 3104 0 +98.85(+3.29%)
Nov 21, 2019 3088 3103 2985 3005 0 -73.17(-2.38%)
Nov 20, 2019 3106 3152 3066 3079 0 -43.65(-1.40%)
Nov 19, 2019 3082 3149 3059 3122 0 +23.11(+0.75%)
Nov 18, 2019 3158 3171 3093 3099 0 -57.78(-1.83%)
Nov 15, 2019 3129 3166 3039 3157 0 +55.21(+1.78%)
Nov 14, 2019 3163 3172 3062 3102 0 -68.04(-2.15%)
Nov 13, 2019 3204 3211 3138 3170 0 -73.18(-2.26%)
Nov 12, 2019 3269 3287 3177 3243 0 -11.56(-0.36%)
Nov 11, 2019 3324 3330 3210 3254 0 -89.86(-2.69%)
Nov 08, 2019 3388 3394 3328 3344 0 -43.65(-1.29%)
Nov 07, 2019 3509 3587 3385 3388 0 -100.14(-2.87%)
Nov 06, 2019 3654 3656 3480 3488 0 -183.58(-5.00%)
Nov 05, 2019 3557 3695 3557 3672 0 +132.23(+3.74%)
Nov 04, 2019 3450 3560 3450 3539 0 +120.68(+3.53%)
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.