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 (%)
Nov 30, 2017 3844 3882 3767 3786 0 -64.12(-1.67%)
Nov 29, 2017 3722 3889 3722 3850 0 +128.25(+3.45%)
Nov 28, 2017 3683 3741 3664 3722 0 +64.13(+1.75%)
Nov 27, 2017 3690 3741 3639 3658 0 -19.24(-0.52%)
Nov 24, 2017 3767 3819 3619 3677 0 -134.67(-3.53%)
Nov 22, 2017 4177 4177 3799 3812 0 -346.28(-8.33%)
Nov 21, 2017 4132 4344 4010 4158 0 +429.65(+11.52%)
Nov 20, 2017 3664 3799 3664 3728 0 +57.71(+1.57%)
Nov 17, 2017 3645 3709 3600 3671 0 +51.30(+1.42%)
Nov 16, 2017 3568 3664 3562 3619 0 +76.95(+2.17%)
Nov 15, 2017 3549 3581 3478 3542 0 -32.06(-0.90%)
Nov 14, 2017 3485 3584 3485 3574 0 +57.71(+1.64%)
Nov 13, 2017 3491 3542 3491 3517 0 +12.83(+0.37%)
Nov 10, 2017 3453 3542 3453 3504 0 +51.30(+1.49%)
Nov 09, 2017 3369 3472 3369 3453 0 +51.30(+1.51%)
Nov 08, 2017 3440 3485 3368 3401 0 -76.95(-2.21%)
Nov 07, 2017 3562 3562 3446 3478 0 -89.78(-2.52%)
Nov 06, 2017 3568 3594 3542 3568 0 +19.24(+0.54%)
Nov 03, 2017 3562 3568 3530 3549 0 +0.00(+0.00%)
Nov 02, 2017 3517 3555 3478 3549 0 +32.06(+0.91%)
Nov 01, 2017 3600 3606 3485 3517 0 -57.71(-1.61%)
Oct 31, 2017 3581 3613 3530 3574 0 +6.41(+0.18%)
Oct 30, 2017 3632 3639 3523 3568 0 -70.54(-1.94%)
Oct 27, 2017 3632 3671 3613 3639 0 +6.42(+0.18%)
Oct 26, 2017 3619 3645 3594 3632 0 +25.65(+0.71%)
Oct 25, 2017 3600 3658 3549 3606 0 +0.00(+0.00%)
Oct 24, 2017 3639 3696 3594 3606 0 -12.83(-0.35%)
Oct 23, 2017 3690 3741 3581 3619 0 -51.30(-1.40%)
Oct 20, 2017 3645 3683 3626 3671 0 +64.13(+1.78%)
Oct 19, 2017 3632 3664 3594 3606 0 -44.89(-1.23%)
Oct 18, 2017 3626 3677 3606 3651 0 +44.89(+1.24%)
Oct 17, 2017 3574 3626 3555 3606 0 +32.06(+0.90%)
Oct 16, 2017 3530 3578 3500 3574 0 +64.13(+1.83%)
Oct 13, 2017 3517 3562 3497 3510 0 +19.23(+0.55%)
Oct 12, 2017 3485 3530 3472 3491 0 -6.41(-0.18%)
Oct 11, 2017 3510 3510 3453 3497 0 -32.06(-0.91%)
Oct 10, 2017 3542 3606 3497 3530 0 +6.41(+0.18%)
Oct 09, 2017 3581 3581 3491 3523 0 -44.89(-1.26%)
Oct 06, 2017 3574 3594 3542 3568 0 -38.47(-1.07%)
Oct 05, 2017 3613 3658 3581 3606 0 +6.41(+0.18%)
Oct 04, 2017 3645 3696 3574 3600 0 -64.13(-1.75%)
Oct 03, 2017 3645 3677 3619 3664 0 +12.83(+0.35%)
Oct 02, 2017 3619 3677 3606 3651 0 +38.47(+1.06%)
Sep 29, 2017 3626 3683 3606 3613 0 -6.41(-0.18%)
Sep 28, 2017 3658 3664 3594 3619 0 -32.06(-0.88%)
Sep 27, 2017 3549 3683 3523 3651 0 +109.01(+3.08%)
Sep 26, 2017 3497 3555 3497 3542 0 +64.13(+1.84%)
Sep 25, 2017 3485 3555 3446 3478 0 +6.41(+0.18%)
Sep 22, 2017 3440 3485 3440 3472 0 +25.65(+0.74%)
Sep 21, 2017 3523 3523 3433 3446 0 -64.12(-1.83%)
Sep 20, 2017 3523 3542 3485 3510 0 -19.24(-0.55%)
Sep 19, 2017 3549 3581 3523 3530 0 -25.65(-0.72%)
Sep 18, 2017 3542 3587 3510 3555 0 +25.65(+0.73%)
Sep 15, 2017 3517 3536 3465 3530 0 +19.24(+0.55%)
Sep 14, 2017 3517 3530 3491 3510 0 -12.83(-0.36%)
Sep 13, 2017 3523 3574 3497 3523 0 +12.83(+0.37%)
Sep 12, 2017 3517 3574 3510 3510 0 -6.42(-0.18%)
Sep 11, 2017 3530 3549 3497 3517 0 +19.24(+0.55%)
Sep 08, 2017 3562 3594 3478 3497 0 -89.78(-2.50%)
Sep 07, 2017 3562 3613 3555 3587 0 +25.66(+0.72%)
Sep 06, 2017 3677 3697 3555 3562 0 -109.02(-2.97%)
Sep 05, 2017 3523 3677 3491 3671 0 +134.67(+3.81%)
Sep 01, 2017 3581 3613 3497 3536 0 -44.89(-1.25%)
Aug 31, 2017 3555 3664 3503 3581 0 +57.71(+1.64%)
Aug 30, 2017 3683 3706 3510 3523 0 -153.90(-4.19%)
Aug 29, 2017 3639 3863 3401 3677 0 +596.37(+19.36%)
Aug 28, 2017 3074 3119 3055 3081 0 +19.24(+0.63%)
Aug 25, 2017 3004 3081 2991 3061 0 +51.30(+1.70%)
Aug 24, 2017 2869 3023 2844 3010 0 +173.14(+6.10%)
Aug 23, 2017 2824 2882 2824 2837 0 -6.41(-0.23%)
Aug 22, 2017 2831 2869 2811 2843 0 +25.65(+0.91%)
Aug 21, 2017 2895 2895 2779 2818 0 -83.37(-2.87%)
Aug 18, 2017 2927 2959 2882 2901 0 -57.71(-1.95%)
Aug 17, 2017 3010 3036 2946 2959 0 -57.71(-1.91%)
Aug 16, 2017 3004 3074 3004 3017 0 +32.06(+1.07%)
Aug 15, 2017 3132 3132 2978 2984 0 -147.49(-4.71%)
Aug 14, 2017 3158 3158 3113 3132 0 +0.00(+0.00%)
Aug 11, 2017 3183 3215 3132 3132 0 -44.89(-1.41%)
Aug 10, 2017 3196 3225 3139 3177 0 -38.47(-1.20%)
Aug 09, 2017 3132 3267 3132 3215 0 -70.54(-2.15%)
Aug 08, 2017 3209 3337 3183 3286 0 +96.19(+3.02%)
Aug 07, 2017 3267 3267 3183 3190 0 -92.74(-2.83%)
Aug 04, 2017 3205 3282 3205 3282 0 +76.95(+2.40%)
Aug 03, 2017 3199 3276 3164 3205 0 +6.42(+0.20%)
Aug 02, 2017 3238 3270 3141 3199 0 -51.30(-1.58%)
Aug 01, 2017 3205 3276 3173 3250 0 +64.12(+2.01%)
Jul 31, 2017 3244 3244 3186 3186 0 -44.89(-1.39%)
Jul 28, 2017 3205 3250 3180 3231 0 +25.65(+0.80%)
Jul 27, 2017 3212 3270 3173 3205 0 -6.41(-0.20%)
Jul 26, 2017 3231 3231 3173 3212 0 -19.24(-0.60%)
Jul 25, 2017 3218 3314 3154 3231 0 +38.48(+1.21%)
Jul 24, 2017 3212 3222 3154 3193 0 -25.65(-0.80%)
Jul 21, 2017 3238 3238 3173 3218 0 -6.41(-0.20%)
Jul 20, 2017 3173 3244 3173 3225 0 +57.71(+1.82%)
Jul 19, 2017 3103 3180 3103 3167 0 +70.54(+2.28%)
Jul 18, 2017 3122 3148 3084 3096 0 -38.48(-1.23%)
Jul 17, 2017 3148 3199 3116 3135 0 -12.82(-0.41%)
Jul 14, 2017 3090 3157 3090 3148 0 +32.06(+1.03%)
Jul 13, 2017 3077 3148 3058 3116 0 +32.06(+1.04%)
Jul 12, 2017 3096 3167 3077 3084 0 -12.82(-0.41%)
Jul 11, 2017 3090 3096 3007 3096 0 +6.41(+0.21%)
Jul 10, 2017 3173 3183 3064 3090 0 -109.01(-3.41%)
Jul 07, 2017 3161 3199 3103 3199 0 +32.06(+1.01%)
Jul 06, 2017 3334 3347 3138 3167 0 -192.38(-5.73%)
Jul 05, 2017 3257 3411 3225 3359 0 +153.90(+4.80%)
Jul 03, 2017 3282 3308 3186 3205 0 -64.12(-1.96%)
Jun 30, 2017 3199 3276 3180 3270 0 +89.77(+2.82%)
Jun 29, 2017 3167 3225 3116 3180 0 +19.24(+0.61%)
Jun 28, 2017 3180 3225 3148 3161 0 +0.00(+0.00%)
Jun 27, 2017 3116 3167 3096 3161 0 +44.89(+1.44%)
Jun 26, 2017 3084 3135 3045 3116 0 +32.06(+1.04%)
Jun 23, 2017 2962 3084 2943 3084 0 +109.02(+3.67%)
Jun 22, 2017 2917 2981 2898 2975 0 +51.30(+1.75%)
Jun 21, 2017 2949 2962 2904 2923 0 -19.24(-0.65%)
Jun 20, 2017 2981 2994 2885 2943 0 -32.06(-1.08%)
Jun 19, 2017 2891 2975 2875 2975 0 +83.36(+2.88%)
Jun 16, 2017 2846 2898 2821 2891 0 +6.41(+0.22%)
Jun 15, 2017 2885 2910 2834 2885 0 -38.47(-1.32%)
Jun 14, 2017 2930 2930 2866 2923 0 +0.00(+0.00%)
Jun 13, 2017 3020 3020 2910 2923 0 -83.37(-2.77%)
Jun 12, 2017 2975 3064 2968 3007 0 +19.24(+0.64%)
Jun 09, 2017 2923 3000 2910 2987 0 +70.54(+2.42%)
Jun 08, 2017 2866 2962 2834 2917 0 +51.30(+1.79%)
Jun 07, 2017 2846 2878 2808 2866 0 +38.48(+1.36%)
Jun 06, 2017 2866 2872 2795 2827 0 -64.13(-2.22%)
Jun 05, 2017 2872 2910 2840 2891 0 +19.24(+0.67%)
Jun 02, 2017 2859 2917 2821 2872 0 +19.24(+0.67%)
Jun 01, 2017 2744 2859 2725 2853 0 +115.42(+4.22%)
May 31, 2017 2763 2763 2660 2737 0 -38.47(-1.39%)
May 30, 2017 2776 2814 2750 2776 0 +0.00(+0.00%)
May 26, 2017 2872 2897 2699 2776 0 -96.19(-3.35%)
May 25, 2017 2692 2975 2667 2872 0 -32.06(-1.10%)
May 24, 2017 2866 2910 2827 2904 0 +19.23(+0.67%)
May 23, 2017 2898 2917 2866 2885 0 -6.41(-0.22%)
May 22, 2017 2872 2943 2866 2891 0 +19.24(+0.67%)
May 19, 2017 2834 2878 2801 2872 0 +38.48(+1.36%)
May 18, 2017 2840 2859 2795 2834 0 +0.00(+0.00%)
May 17, 2017 2943 2910 2827 2834 0 -109.02(-3.70%)
May 16, 2017 3026 3026 2898 2943 0 -96.19(-3.17%)
May 15, 2017 3007 3052 3007 3039 0 +32.06(+1.07%)
May 12, 2017 2981 3007 2968 3007 0 +0.00(+0.00%)
May 11, 2017 2981 3032 2962 3007 0 -12.82(-0.42%)
May 10, 2017 3020 3045 2968 3020 0 -38.48(-1.26%)
May 09, 2017 3026 3084 3007 3058 0 +44.89(+1.49%)
May 08, 2017 3064 3116 3000 3013 0 -38.47(-1.26%)
May 05, 2017 3039 3077 3000 3052 0 +32.06(+1.06%)
May 04, 2017 3064 3077 3000 3020 0 -38.48(-1.26%)
May 03, 2017 3090 3103 3029 3058 0 -38.47(-1.24%)
May 02, 2017 3077 3135 3055 3096 0 +25.65(+0.84%)
May 01, 2017 3052 3129 2994 3071 0 +38.47(+1.27%)
Apr 28, 2017 3090 3122 3026 3032 0 -70.53(-2.27%)
Apr 27, 2017 3135 3168 3052 3103 0 -19.24(-0.62%)
Apr 26, 2017 3071 3154 3071 3122 0 +64.12(+2.10%)
Apr 25, 2017 3096 3129 3052 3058 0 -12.82(-0.42%)
Apr 24, 2017 3129 3154 3071 3071 0 -6.41(-0.21%)
Apr 21, 2017 3161 3173 3064 3077 0 -70.54(-2.24%)
Apr 20, 2017 3052 3161 3052 3148 0 +121.84(+4.03%)
Apr 19, 2017 3026 3071 2987 3026 0 +12.82(+0.43%)
Apr 18, 2017 3020 3039 2975 3013 0 -12.82(-0.42%)
Apr 17, 2017 2975 3058 2955 3026 0 +51.30(+1.72%)
Apr 13, 2017 3020 3032 2936 2975 0 -44.89(-1.49%)
Apr 12, 2017 3058 3058 2994 3020 0 -51.30(-1.67%)
Apr 11, 2017 3026 3103 3007 3071 0 +25.65(+0.84%)
Apr 10, 2017 2987 3084 2981 3045 0 +51.30(+1.71%)
Apr 07, 2017 3000 3039 2975 2994 0 -19.24(-0.64%)
Apr 06, 2017 3032 3077 3000 3013 0 -12.82(-0.42%)
Apr 05, 2017 3148 3161 3007 3026 0 -115.43(-3.67%)
Apr 04, 2017 3109 3225 3109 3141 0 +32.06(+1.03%)
Apr 03, 2017 3231 3238 3071 3109 0 -121.84(-3.77%)
Mar 31, 2017 3141 3250 3122 3231 0 +83.37(+2.65%)
Mar 30, 2017 3129 3173 3096 3148 0 +0.00(+0.00%)
Mar 29, 2017 3116 3173 3103 3148 0 +12.82(+0.41%)
Mar 28, 2017 3084 3173 3077 3135 0 +38.48(+1.24%)
Mar 27, 2017 3007 3109 3007 3096 0 +70.37(+2.33%)
Mar 24, 2017 3116 3148 3023 3026 0 -76.95(-2.48%)
Mar 23, 2017 3032 3129 3032 3103 0 +70.54(+2.33%)
Mar 22, 2017 3129 3129 2988 3032 0 -115.43(-3.67%)
Mar 21, 2017 3199 3199 3071 3148 0 -83.36(-2.58%)
Mar 20, 2017 2738 3257 2738 3231 0 +179.55(+5.88%)
Mar 17, 2017 3065 3065 2923 3052 0 +12.83(+0.42%)
Mar 16, 2017 2975 3103 2968 3039 0 +64.12(+2.16%)
Mar 15, 2017 2936 3013 2904 2975 0 +64.13(+2.20%)
Mar 14, 2017 2853 2930 2821 2911 0 +44.89(+1.57%)
Mar 13, 2017 2930 2930 2821 2866 0 -57.72(-1.97%)
Mar 10, 2017 2917 2949 2904 2923 0 +19.24(+0.66%)
Mar 09, 2017 2949 2949 2866 2904 0 -57.71(-1.95%)
Mar 08, 2017 2949 3077 2949 2962 0 +32.06(+1.09%)
Mar 07, 2017 2917 2936 2770 2930 0 -6.41(-0.22%)
Mar 06, 2017 3026 3026 2923 2936 0 -115.43(-3.78%)
Mar 03, 2017 3148 3199 3039 3052 0 -102.60(-3.25%)
Mar 02, 2017 3193 3193 3116 3154 0 -44.89(-1.40%)
Mar 01, 2017 3167 3215 3167 3199 0 +64.13(+2.05%)
Feb 28, 2017 3238 3257 3097 3135 0 -134.66(-4.12%)
Feb 27, 2017 3238 3295 3218 3270 0 +12.84(+0.39%)
Feb 24, 2017 3186 3270 3154 3257 0 +44.93(+1.40%)
Feb 23, 2017 3263 3295 3199 3212 0 -57.77(-1.77%)
Feb 22, 2017 3206 3279 3206 3270 0 +64.19(+2.00%)
Feb 21, 2017 3334 3353 3167 3206 0 -121.96(-3.67%)
Feb 17, 2017 3328 3328 3328 3328 0 +51.35(+1.57%)
Feb 16, 2017 3206 3289 3206 3276 0 +70.61(+2.20%)
Feb 15, 2017 3218 3347 3096 3206 0 -198.99(-5.84%)
Feb 14, 2017 3385 3424 3347 3405 0 +0.00(+0.00%)
Feb 13, 2017 3443 3449 3379 3405 0 -12.84(-0.38%)
Feb 10, 2017 3443 3494 3405 3417 0 +6.42(+0.19%)
Feb 09, 2017 3347 3449 3334 3411 0 +70.61(+2.11%)
Feb 08, 2017 3289 3366 3225 3340 0 +44.93(+1.36%)
Feb 07, 2017 3366 3417 3283 3295 0 -89.86(-2.65%)
Feb 06, 2017 3334 3411 3334 3385 0 +19.26(+0.57%)
Feb 03, 2017 3321 3366 3270 3366 0 +51.35(+1.55%)
Feb 02, 2017 3430 3430 3315 3315 0 -134.80(-3.91%)
Feb 01, 2017 3533 3552 3430 3449 0 -57.77(-1.65%)
Jan 31, 2017 3546 3565 3462 3507 0 -77.03(-2.15%)
Jan 30, 2017 3527 3616 3514 3584 0 +192.57(+5.68%)
Jan 27, 2017 3417 3417 3334 3392 0 -32.09(-0.94%)
Jan 26, 2017 3501 3520 3421 3424 0 -70.61(-2.02%)
Jan 25, 2017 3520 3546 3469 3494 0 +6.42(+0.18%)
Jan 24, 2017 3405 3520 3398 3488 0 +102.70(+3.03%)
Jan 23, 2017 3417 3424 3347 3385 0 -38.51(-1.12%)
Jan 20, 2017 3385 3449 3385 3424 0 +44.93(+1.33%)
Jan 19, 2017 3385 3405 3334 3379 0 +6.42(+0.19%)
Jan 18, 2017 3430 3437 3334 3372 0 -64.19(-1.87%)
Jan 17, 2017 3417 3482 3411 3437 0 +6.42(+0.19%)
Jan 13, 2017 3430 3430 3430 3430 0 +43.00(+1.27%)
Jan 12, 2017 3477 3484 3362 3387 0 -115.54(-3.30%)
Jan 11, 2017 3496 3522 3439 3503 0 +6.42(+0.18%)
Jan 10, 2017 3516 3554 3484 3496 0 +0.00(+0.00%)
Jan 09, 2017 3586 3618 3471 3496 0 -109.12(-3.03%)
Jan 06, 2017 3638 3695 3561 3605 0 -6.42(-0.18%)
Jan 05, 2017 3682 3689 3567 3612 0 -121.96(-3.27%)
Jan 04, 2017 3682 3756 3682 3734 0 +51.36(+1.39%)
Jan 03, 2017 3747 3785 3650 3682 0 -19.26(-0.52%)
Dec 30, 2016 3702 3702 3702 3702 0 +0.00(+0.00%)
Dec 29, 2016 3702 3747 3670 3702 0 +0.96(+0.03%)
Dec 28, 2016 3720 3733 3656 3701 0 -12.84(-0.35%)
Dec 27, 2016 3694 3765 3662 3714 0 +19.26(+0.52%)
Dec 23, 2016 3694 3694 3694 3694 0 -19.26(-0.52%)
Dec 22, 2016 3836 3836 3707 3714 0 -115.53(-3.02%)
Dec 21, 2016 3932 3951 3816 3829 0 -134.80(-3.40%)
Dec 20, 2016 3925 3970 3887 3964 0 +57.77(+1.48%)
Dec 19, 2016 3913 3951 3881 3906 0 -6.42(-0.16%)
Dec 16, 2016 3893 3944 3861 3913 0 +38.51(+0.99%)
Dec 15, 2016 3945 4022 3855 3874 0 -160.47(-3.98%)
Dec 14, 2016 4041 4073 3990 4035 0 -6.42(-0.16%)
Dec 13, 2016 4060 4099 4015 4041 0 -6.41(-0.16%)
Dec 12, 2016 4079 4118 3996 4047 0 -57.77(-1.41%)
Dec 09, 2016 4092 4118 4028 4105 0 +19.25(+0.47%)
Dec 08, 2016 3874 4099 3874 4086 0 +211.82(+5.47%)
Dec 07, 2016 3823 3874 3739 3874 0 +70.61(+1.86%)
Dec 06, 2016 3765 3810 3701 3803 0 +57.77(+1.54%)
Dec 05, 2016 3675 3784 3675 3746 0 +102.70(+2.82%)
Dec 02, 2016 3720 3739 3630 3643 0 -57.77(-1.56%)
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.