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, 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%)
Nov 01, 2019 3352 3430 3352 3419 0 +74.46(+2.23%)
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%)
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.