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, 2018 5241 5248 4931 4944 0 -233.65(-4.51%)
Oct 30, 2018 4980 5181 4980 5178 0 +214.40(+4.32%)
Oct 29, 2018 4945 5072 4929 4963 0 +78.31(+1.60%)
Oct 26, 2018 4819 4927 4819 4885 0 +152.78(+3.23%)
Oct 24, 2018 4848 4923 4726 4732 0 -105.27(-2.18%)
Oct 23, 2018 4786 4881 4686 4837 0 -3.86(-0.08%)
Oct 22, 2018 4776 4867 4745 4841 0 +83.45(+1.75%)
Oct 19, 2018 4849 4877 4754 4758 0 -82.16(-1.70%)
Oct 18, 2018 5026 5048 4822 4840 0 -196.43(-3.90%)
Oct 17, 2018 5051 5080 4972 5036 0 -48.78(-0.96%)
Oct 16, 2018 5024 5111 4962 5085 0 +80.88(+1.62%)
Oct 15, 2018 4943 5044 4907 5004 0 +98.85(+2.02%)
Oct 12, 2018 4964 4964 4841 4905 0 +11.56(+0.24%)
Oct 11, 2018 4956 5092 4885 4894 0 -65.48(-1.32%)
Oct 10, 2018 5178 5185 4901 4959 0 -228.52(-4.40%)
Oct 09, 2018 5199 5243 5111 5188 0 +1.29(+0.02%)
Oct 08, 2018 5321 5341 5143 5187 0 +139.93(+2.77%)
Oct 05, 2018 5003 5052 4950 5047 0 +60.34(+1.21%)
Oct 04, 2018 4989 4998 4916 4986 0 -2.56(-0.05%)
Oct 03, 2018 5000 5058 4961 4989 0 -2.57(-0.05%)
Oct 02, 2018 5092 5104 4963 4991 0 -109.13(-2.14%)
Oct 01, 2018 5396 5396 5090 5101 0 -278.58(-5.18%)
Sep 28, 2018 5328 5437 5321 5379 0 +44.93(+0.84%)
Sep 27, 2018 5232 5411 5180 5334 0 +96.29(+1.84%)
Sep 26, 2018 5187 5309 5187 5238 0 +51.35(+0.99%)
Sep 25, 2018 5142 5199 5116 5187 0 +44.93(+0.87%)
Sep 24, 2018 5193 5193 5071 5142 0 -64.19(-1.23%)
Sep 21, 2018 5251 5353 5199 5206 0 -38.51(-0.73%)
Sep 20, 2018 5212 5257 5103 5244 0 +64.19(+1.24%)
Sep 19, 2018 5296 5334 5148 5180 0 -121.96(-2.30%)
Sep 18, 2018 5321 5366 5289 5302 0 -32.10(-0.60%)
Sep 17, 2018 5469 5495 5302 5334 0 -134.80(-2.46%)
Sep 14, 2018 5591 5623 5431 5469 0 -115.54(-2.07%)
Sep 13, 2018 5514 5610 5508 5585 0 +96.28(+1.75%)
Sep 12, 2018 5681 5687 5475 5488 0 -205.41(-3.61%)
Sep 11, 2018 5777 5822 5681 5694 0 -121.96(-2.10%)
Sep 10, 2018 5694 5848 5687 5816 0 +121.96(+2.14%)
Sep 07, 2018 5565 5796 5546 5694 0 +109.13(+1.95%)
Sep 06, 2018 5527 5636 5527 5585 0 +51.35(+0.93%)
Sep 05, 2018 5501 5591 5421 5533 0 +154.06(+2.86%)
Sep 04, 2018 5443 5514 5302 5379 0 -89.87(-1.64%)
Aug 31, 2018 5469 5469 5469 5469 0 +38.52(+0.71%)
Aug 30, 2018 5418 5546 5353 5431 0 +64.19(+1.20%)
Aug 29, 2018 6220 6284 5171 5366 0 -975.70(-15.38%)
Aug 28, 2018 6194 6391 6175 6342 0 +211.83(+3.46%)
Aug 27, 2018 6567 6567 6015 6130 0 -410.82(-6.28%)
Aug 24, 2018 6580 6618 6470 6541 0 -38.51(-0.59%)
Aug 23, 2018 6612 6683 6567 6580 0 +25.67(+0.39%)
Aug 22, 2018 6310 6689 6226 6554 0 +224.67(+3.55%)
Aug 21, 2018 6406 6458 6300 6329 0 -38.52(-0.60%)
Aug 20, 2018 6406 6413 6310 6368 0 +0.00(+0.00%)
Aug 17, 2018 6381 6438 6329 6368 0 -19.25(-0.30%)
Aug 16, 2018 6490 6490 6162 6387 0 -44.94(-0.70%)
Aug 15, 2018 6599 6599 6374 6432 0 -192.57(-2.91%)
Aug 14, 2018 6528 6662 6490 6624 0 +134.80(+2.08%)
Aug 13, 2018 6547 6547 6425 6490 0 -25.67(-0.39%)
Aug 10, 2018 6535 6615 6499 6515 0 -38.52(-0.59%)
Aug 09, 2018 6438 6612 6438 6554 0 +121.96(+1.90%)
Aug 08, 2018 6458 6535 6348 6432 0 -6.42(-0.10%)
Aug 07, 2018 6451 6502 6387 6438 0 +6.42(+0.10%)
Aug 06, 2018 6381 6458 6323 6432 0 +57.78(+0.91%)
Aug 03, 2018 6413 6470 6342 6374 0 -12.84(-0.20%)
Aug 02, 2018 6252 6413 6239 6387 0 +121.96(+1.95%)
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.