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 (%)
Dec 31, 2012 3679 3679 3679 0 +152.24(+4.32%)
Dec 28, 2012 3558 3581 3524 3527 0 -58.01(-1.62%)
Dec 27, 2012 3541 3608 3495 3585 0 +39.64(+1.12%)
Dec 26, 2012 3680 3689 3532 3545 0 -111.44(-3.05%)
Dec 24, 2012 3646 3684 3630 3656 0 -12.42(-0.34%)
Dec 21, 2012 3634 3698 3519 3669 0 -48.26(-1.30%)
Dec 20, 2012 3716 3729 3611 3717 0 -6.72(-0.18%)
Dec 19, 2012 3722 3779 3694 3724 0 -9.78(-0.26%)
Dec 18, 2012 3628 3760 3623 3734 0 +105.51(+2.91%)
Dec 17, 2012 3591 3651 3547 3628 0 +26.58(+0.74%)
Dec 14, 2012 3525 3626 3538 3602 0 +59.99(+1.69%)
Dec 13, 2012 3573 3632 3526 3542 0 -52.61(-1.46%)
Dec 12, 2012 3609 3674 3590 3594 0 -45.14(-1.24%)
Dec 11, 2012 3555 3656 3544 3639 0 +91.27(+2.57%)
Dec 10, 2012 3564 3605 3532 3548 0 -33.22(-0.93%)
Dec 07, 2012 3607 3618 3518 3581 0 -2.26(-0.06%)
Dec 06, 2012 3470 3593 3447 3583 0 +100.15(+2.88%)
Dec 05, 2012 3568 3597 3474 3483 0 +3.91(+0.11%)
Dec 04, 2012 3446 3498 3391 3479 0 -29.51(-0.84%)
Nov 30, 2012 3506 3558 3489 3509 0 -24.62(-0.70%)
Nov 29, 2012 3521 3561 3477 3534 0 -1.76(-0.05%)
Nov 28, 2012 3453 3542 3421 3535 0 +105.79(+3.08%)
Nov 27, 2012 3418 3487 3413 3430 0 -12.46(-0.36%)
Nov 26, 2012 3450 3481 3391 3442 0 -31.43(-0.90%)
Nov 24, 2012 3390 3490 3388 3473 0 +0.00(+0.00%)
Nov 23, 2012 3390 3490 3388 3473 0 +97.95(+2.90%)
Nov 22, 2012 3338 3401 3318 3375 0 +0.00(+0.00%)
Nov 21, 2012 3324 3401 3318 3375 0 +45.83(+1.38%)
Nov 20, 2012 3345 3407 3288 3330 0 -46.56(-1.38%)
Nov 19, 2012 3339 3418 3336 3376 0 +70.97(+2.15%)
Nov 16, 2012 3278 3328 3237 3305 0 +2.57(+0.08%)
Nov 15, 2012 3236 3318 3186 3303 0 +65.60(+2.03%)
Nov 14, 2012 3268 3330 3217 3237 0 -28.83(-0.88%)
Nov 13, 2012 3196 3339 3195 3266 0 +31.34(+0.97%)
Nov 12, 2012 3288 3333 3225 3235 0 -33.21(-1.02%)
Nov 09, 2012 3282 3342 3236 3268 0 -28.55(-0.87%)
Nov 08, 2012 3376 3417 3281 3296 0 -94.78(-2.79%)
Nov 07, 2012 3388 3438 3343 3391 0 -29.14(-0.85%)
Nov 06, 2012 3440 3773 3336 3420 0 -351.00(-9.31%)
Nov 05, 2012 3720 3840 3709 3771 0 +57.78(+1.56%)
Nov 02, 2012 3809 3837 3692 3713 0 -34.22(-0.91%)
Nov 01, 2012 3548 3774 3528 3748 0 +235.58(+6.71%)
Oct 31, 2012 3505 3595 3486 3512 0 +2.32(+0.07%)
Oct 30, 2012 0.7850 3510 3510 3510 0 +0.00(+0.00%)
Oct 29, 2012 3510 3510 3510 3510 0 -0.08(-0.00%)
Oct 26, 2012 3528 3568 3467 3510 0 -32.12(-0.91%)
Oct 25, 2012 3541 3598 3492 3542 0 +12.76(+0.36%)
Oct 24, 2012 3598 3647 3515 3529 0 -74.32(-2.06%)
Oct 23, 2012 3530 3614 3478 3604 0 +4.07(+0.11%)
Oct 19, 2012 3578 3651 3550 3599 0 +11.76(+0.33%)
Oct 18, 2012 3596 3642 3539 3588 0 -36.22(-1.00%)
Oct 17, 2012 3654 3702 3603 3624 0 -53.92(-1.47%)
Oct 16, 2012 3519 3730 3525 3678 0 +233.77(+6.79%)
Oct 15, 2012 3369 3457 3344 3444 0 +79.72(+2.37%)
Oct 12, 2012 3366 3428 3338 3364 0 -23.87(-0.70%)
Oct 11, 2012 3392 3455 3381 3388 0 +30.68(+0.91%)
Oct 10, 2012 3379 3436 3336 3358 0 -24.34(-0.72%)
Oct 09, 2012 3483 3542 3376 3382 0 -129.23(-3.68%)
Oct 08, 2012 3517 3583 3498 3511 0 -37.34(-1.05%)
Oct 06, 2012 3567 3630 3534 3548 0 +0.00(+0.00%)
Oct 05, 2012 3565 3630 3534 3548 0 -17.05(-0.48%)
Oct 04, 2012 3460 3576 3466 3566 0 +102.94(+2.97%)
Oct 03, 2012 3507 3546 3428 3463 0 -45.83(-1.31%)
Oct 02, 2012 3507 3563 3465 3508 0 +14.41(+0.41%)
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.