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 (%)
May 31, 2016 2862 2867 2634 2648 0 -220.81(-7.70%)
May 27, 2016 2869 2869 2869 2869 0 +87.29(+3.14%)
May 26, 2016 2904 2937 2718 2782 0 -282.42(-9.22%)
May 25, 2016 3045 3107 3023 3064 0 +14.12(+0.46%)
May 24, 2016 3066 3076 3012 3050 0 -24.39(-0.79%)
May 23, 2016 3072 3095 3049 3075 0 +5.13(+0.17%)
May 20, 2016 3043 3091 3009 3070 0 +38.51(+1.27%)
May 19, 2016 3095 3095 3026 3031 0 -61.62(-1.99%)
May 18, 2016 3134 3207 3085 3093 0 -65.47(-2.07%)
May 17, 2016 3159 3243 3140 3158 0 -3.85(-0.12%)
May 16, 2016 3185 3190 3159 3162 0 -14.12(-0.44%)
May 13, 2016 3222 3254 3165 3176 0 -74.46(-2.29%)
May 12, 2016 3231 3310 3231 3251 0 +17.97(+0.56%)
May 11, 2016 3337 3346 3207 3233 0 -375.44(-10.41%)
May 10, 2016 3587 3638 3585 3608 0 +33.38(+0.93%)
May 09, 2016 3608 3625 3570 3575 0 -51.34(-1.42%)
May 06, 2016 3608 3652 3587 3626 0 +20.54(+0.57%)
May 05, 2016 3675 3690 3603 3605 0 -37.23(-1.02%)
May 04, 2016 3722 3771 3641 3643 0 -93.72(-2.51%)
May 03, 2016 3733 3747 3691 3736 0 -7.70(-0.21%)
May 02, 2016 3677 3762 3625 3744 0 +68.04(+1.85%)
Apr 29, 2016 3675 3691 3644 3676 0 -8.99(-0.24%)
Apr 28, 2016 3758 3775 3668 3685 0 -74.46(-1.98%)
Apr 27, 2016 3792 3802 3725 3760 0 -17.97(-0.48%)
Apr 26, 2016 3717 3788 3688 3777 0 +78.31(+2.12%)
Apr 25, 2016 3713 3783 3677 3699 0 -30.81(-0.83%)
Apr 22, 2016 3744 3793 3724 3730 0 -17.97(-0.48%)
Apr 21, 2016 3777 3814 3733 3748 0 -14.12(-0.38%)
Apr 20, 2016 3681 3792 3681 3762 0 +91.14(+2.48%)
Apr 19, 2016 3631 3689 3608 3671 0 +48.79(+1.35%)
Apr 18, 2016 3604 3640 3572 3622 0 +6.42(+0.18%)
Apr 15, 2016 3589 3639 3542 3616 0 +20.54(+0.57%)
Apr 14, 2016 3648 3648 3582 3595 0 -70.61(-1.93%)
Apr 13, 2016 3518 3679 3490 3666 0 +173.31(+4.96%)
Apr 12, 2016 3457 3540 3417 3492 0 +51.35(+1.49%)
Apr 11, 2016 3510 3586 3431 3441 0 -48.78(-1.40%)
Apr 08, 2016 3536 3580 3469 3490 0 -48.79(-1.38%)
Apr 07, 2016 3605 3647 3527 3539 0 -97.56(-2.68%)
Apr 06, 2016 3627 3675 3567 3636 0 +3.85(+0.11%)
Apr 05, 2016 3558 3670 3521 3632 0 +25.67(+0.71%)
Apr 04, 2016 3731 3749 3585 3607 0 -150.20(-4.00%)
Apr 01, 2016 3559 3816 3559 3757 0 +168.18(+4.69%)
Mar 31, 2016 3700 3849 3522 3589 0 -360.74(-9.13%)
Mar 30, 2016 3970 4020 3829 3950 0 -12.84(-0.32%)
Mar 29, 2016 3881 3970 3848 3962 0 +65.47(+1.68%)
Mar 28, 2016 3865 3917 3834 3897 0 +39.80(+1.03%)
Mar 24, 2016 3857 3857 3857 3857 0 +12.84(+0.33%)
Mar 23, 2016 3867 3894 3833 3844 0 -35.95(-0.93%)
Mar 22, 2016 3911 3961 3840 3880 0 -75.74(-1.91%)
Mar 21, 2016 3925 3996 3925 3956 0 +11.55(+0.29%)
Mar 18, 2016 3964 3988 3929 3944 0 +8.99(+0.23%)
Mar 17, 2016 3820 3947 3803 3935 0 +109.12(+2.85%)
Mar 16, 2016 3811 3860 3792 3826 0 -5.14(-0.13%)
Mar 15, 2016 3903 3947 3816 3831 0 -103.98(-2.64%)
Mar 14, 2016 3872 3965 3872 3935 0 +29.53(+0.76%)
Mar 11, 2016 3997 4032 3854 3906 0 -48.79(-1.23%)
Mar 10, 2016 3988 4005 3941 3955 0 -20.54(-0.52%)
Mar 09, 2016 3875 3975 3872 3975 0 +107.84(+2.79%)
Mar 08, 2016 3899 3926 3860 3867 0 -48.79(-1.25%)
Mar 07, 2016 3897 3970 3892 3916 0 +11.56(+0.30%)
Mar 04, 2016 3939 3957 3862 3905 0 -46.22(-1.17%)
Mar 03, 2016 3862 3953 3847 3951 0 +88.58(+2.29%)
Mar 02, 2016 3839 3942 3839 3862 0 +6.42(+0.17%)
Mar 01, 2016 3842 3880 3822 3856 0 +51.35(+1.35%)
Feb 29, 2016 3816 3905 3788 3804 0 -11.55(-0.30%)
Feb 26, 2016 3771 3884 3738 3816 0 +77.02(+2.06%)
Feb 25, 2016 3733 3749 3679 3739 0 +8.99(+0.24%)
Feb 24, 2016 3585 3736 3568 3730 0 +107.84(+2.98%)
Feb 23, 2016 3590 3685 3575 3622 0 +50.06(+1.40%)
Feb 22, 2016 3572 3629 3518 3572 0 +96.29(+2.77%)
Feb 19, 2016 3521 3634 3475 3476 0 +5.13(+0.15%)
Feb 18, 2016 3509 3521 3446 3471 0 -41.08(-1.17%)
Feb 17, 2016 3498 3635 3475 3512 0 +89.87(+2.63%)
Feb 16, 2016 3310 3476 3261 3422 0 +143.78(+4.39%)
Feb 12, 2016 3278 3278 3278 3278 0 +121.95(+3.86%)
Feb 11, 2016 3157 3191 3119 3156 0 -35.94(-1.13%)
Feb 10, 2016 3222 3260 3190 3192 0 -8.99(-0.28%)
Feb 09, 2016 3213 3240 3169 3201 0 -60.33(-1.85%)
Feb 08, 2016 3183 3277 3157 3261 0 +50.06(+1.56%)
Feb 05, 2016 3252 3341 3200 3211 0 -64.19(-1.96%)
Feb 04, 2016 3252 3320 3200 3276 0 -24.39(-0.74%)
Feb 03, 2016 3276 3323 3178 3300 0 +47.50(+1.46%)
Feb 02, 2016 3268 3335 3245 3252 0 -5.13(-0.16%)
Feb 01, 2016 3310 3341 3241 3258 0 -96.29(-2.87%)
Jan 29, 2016 3243 3355 3224 3354 0 +118.11(+3.65%)
Jan 28, 2016 3187 3249 3179 3236 0 +95.00(+3.02%)
Jan 27, 2016 3170 3228 3130 3141 0 -47.50(-1.49%)
Jan 26, 2016 3029 3204 3029 3188 0 +160.47(+5.30%)
Jan 25, 2016 3046 3092 3011 3028 0 -33.38(-1.09%)
Jan 22, 2016 3068 3116 3034 3061 0 +46.22(+1.53%)
Jan 21, 2016 3019 3073 2979 3015 0 -3.85(-0.13%)
Jan 20, 2016 2880 3050 2860 3019 0 +98.85(+3.39%)
Jan 19, 2016 2971 2982 2863 2920 0 -44.93(-1.52%)
Jan 15, 2016 2965 2965 2965 2965 0 -10.27(-0.35%)
Jan 14, 2016 3024 3059 2952 2975 0 -42.37(-1.40%)
Jan 13, 2016 3017 3080 3003 3017 0 -30.81(-1.01%)
Jan 12, 2016 3043 3071 2966 3048 0 +68.04(+2.28%)
Jan 11, 2016 3023 3023 2918 2980 0 -35.94(-1.19%)
Jan 08, 2016 3181 3181 3003 3016 0 -151.49(-4.78%)
Jan 07, 2016 3154 3227 3136 3168 0 -35.94(-1.12%)
Jan 06, 2016 3146 3253 3146 3204 0 +0.00(+0.00%)
Jan 05, 2016 3305 3305 3154 3204 0 -98.85(-2.99%)
Jan 04, 2016 3302 3325 3220 3302 0 -52.64(-1.57%)
Dec 31, 2015 3355 3355 3355 3355 0 -147.63(-4.21%)
Dec 30, 2015 3491 3604 3454 3503 0 +11.55(+0.33%)
Dec 29, 2015 3485 3519 3448 3491 0 +38.51(+1.12%)
Dec 28, 2015 3490 3512 3415 3453 0 -57.76(-1.65%)
Dec 24, 2015 3510 3510 3510 3510 0 -74.46(-2.08%)
Dec 23, 2015 3558 3647 3517 3585 0 +68.04(+1.93%)
Dec 22, 2015 3454 3532 3382 3517 0 +83.44(+2.43%)
Dec 21, 2015 3421 3442 3337 3433 0 +47.50(+1.40%)
Dec 18, 2015 3481 3523 3382 3386 0 -120.67(-3.44%)
Dec 17, 2015 3555 3569 3475 3507 0 -26.96(-0.76%)
Dec 16, 2015 3454 3544 3430 3534 0 +105.27(+3.07%)
Dec 15, 2015 3454 3467 3405 3428 0 -1.29(-0.04%)
Dec 14, 2015 3419 3481 3382 3430 0 +31.97(+0.94%)
Dec 11, 2015 3344 3445 3344 3398 0 -2.57(-0.08%)
Dec 10, 2015 3340 3422 3328 3400 0 +70.61(+2.12%)
Dec 09, 2015 3385 3432 3281 3330 0 -79.60(-2.33%)
Dec 08, 2015 3431 3466 3389 3409 0 -56.48(-1.63%)
Dec 07, 2015 3462 3496 3399 3466 0 -14.12(-0.41%)
Dec 04, 2015 3509 3536 3471 3480 0 -26.96(-0.77%)
Dec 03, 2015 3571 3580 3484 3507 0 -56.49(-1.59%)
Dec 02, 2015 3530 3616 3520 3563 0 +33.70(+0.95%)
Dec 01, 2015 3518 3558 3481 3530 0 +39.80(+1.14%)
Nov 30, 2015 3622 3636 3447 3490 0 -138.65(-3.82%)
Nov 27, 2015 3553 3636 3513 3628 0 +119.39(+3.40%)
Nov 25, 2015 3509 3509 3509 3509 0 +223.38(+6.80%)
Nov 24, 2015 3192 3388 3191 3286 0 +143.78(+4.58%)
Nov 23, 2015 3142 3160 3142 3142 0 +55.20(+1.79%)
Nov 20, 2015 3053 3111 3025 3087 0 +62.91(+2.08%)
Nov 19, 2015 3008 3047 2989 3024 0 +21.82(+0.73%)
Nov 18, 2015 3024 3034 2900 3002 0 -7.70(-0.26%)
Nov 17, 2015 2989 3074 2884 3010 0 +26.96(+0.90%)
Nov 16, 2015 2823 3025 2823 2983 0 +161.75(+5.73%)
Nov 13, 2015 3137 3137 2784 2821 0 -453.17(-13.84%)
Nov 12, 2015 3304 3320 3259 3274 0 -60.34(-1.81%)
Nov 11, 2015 3413 3429 3295 3334 0 -78.31(-2.29%)
Nov 10, 2015 3331 3418 3331 3413 0 +71.90(+2.15%)
Nov 09, 2015 3468 3477 3333 3341 0 -127.10(-3.67%)
Nov 06, 2015 3536 3536 3441 3468 0 -69.32(-1.96%)
Nov 05, 2015 3559 3577 3473 3537 0 -3.85(-0.11%)
Nov 04, 2015 3555 3574 3506 3541 0 +12.84(+0.36%)
Nov 03, 2015 3524 3555 3478 3528 0 +26.76(+0.76%)
Nov 02, 2015 3337 3555 3337 3501 0 +164.32(+4.92%)
Oct 30, 2015 3277 3350 3242 3337 0 +53.92(+1.64%)
Oct 29, 2015 3278 3311 3255 3283 0 +5.13(+0.16%)
Oct 28, 2015 3222 3320 3204 3278 0 +74.46(+2.32%)
Oct 27, 2015 3261 3286 3165 3204 0 -64.19(-1.96%)
Oct 26, 2015 3264 3306 3223 3268 0 +2.57(+0.08%)
Oct 23, 2015 3435 3435 3232 3265 0 -160.47(-4.68%)
Oct 22, 2015 3367 3455 3342 3426 0 +83.45(+2.50%)
Oct 21, 2015 3559 3575 3338 3342 0 -201.56(-5.69%)
Oct 20, 2015 3490 3564 3432 3544 0 +48.79(+1.40%)
Oct 19, 2015 3495 3530 3453 3495 0 -7.70(-0.22%)
Oct 16, 2015 3527 3552 3430 3503 0 -21.83(-0.62%)
Oct 15, 2015 3468 3526 3383 3525 0 +75.74(+2.20%)
Oct 14, 2015 3467 3523 3388 3449 0 -8.98(-0.26%)
Oct 13, 2015 3432 3508 3413 3458 0 +10.27(+0.30%)
Oct 12, 2015 3516 3519 3396 3448 0 -53.92(-1.54%)
Oct 09, 2015 3563 3564 3499 3501 0 -61.62(-1.73%)
Oct 08, 2015 3442 3570 3376 3563 0 +110.40(+3.20%)
Oct 07, 2015 3430 3480 3400 3453 0 +29.53(+0.86%)
Oct 06, 2015 3481 3507 3363 3423 0 -78.31(-2.24%)
Oct 05, 2015 3392 3519 3392 3501 0 +133.51(+3.96%)
Oct 02, 2015 3290 3371 3246 3368 0 +35.95(+1.08%)
Oct 01, 2015 3372 3408 3254 3332 0 -16.69(-0.50%)
Sep 30, 2015 3344 3354 3283 3349 0 +38.51(+1.16%)
Sep 29, 2015 3345 3345 3281 3310 0 -38.51(-1.15%)
Sep 28, 2015 3436 3436 3287 3349 0 -97.57(-2.83%)
Sep 25, 2015 3543 3543 3380 3446 0 -42.36(-1.21%)
Sep 24, 2015 3450 3505 3350 3489 0 +17.97(+0.52%)
Sep 23, 2015 3512 3555 3445 3471 0 -44.93(-1.28%)
Sep 22, 2015 3455 3523 3419 3516 0 +7.70(+0.22%)
Sep 21, 2015 3446 3530 3446 3508 0 +71.89(+2.09%)
Sep 18, 2015 3475 3514 3428 3436 0 -86.01(-2.44%)
Sep 17, 2015 3559 3594 3512 3522 0 -26.96(-0.76%)
Sep 16, 2015 3462 3584 3462 3549 0 +82.16(+2.37%)
Sep 15, 2015 3477 3509 3433 3467 0 -14.12(-0.41%)
Sep 14, 2015 3450 3516 3426 3481 0 +30.81(+0.89%)
Sep 11, 2015 3454 3481 3382 3450 0 -42.36(-1.21%)
Sep 10, 2015 3526 3552 3463 3492 0 -30.81(-0.87%)
Sep 09, 2015 3739 3767 3514 3523 0 -179.73(-4.85%)
Sep 08, 2015 3653 3720 3653 3703 0 +109.12(+3.04%)
Sep 04, 2015 3594 3594 3594 3594 0 -48.79(-1.34%)
Sep 03, 2015 3711 3740 3602 3643 0 -60.33(-1.63%)
Sep 02, 2015 3756 3776 3665 3703 0 +15.40(+0.42%)
Sep 01, 2015 3625 3740 3608 3688 0 +20.54(+0.56%)
Aug 31, 2015 3684 3790 3618 3667 0 -23.10(-0.63%)
Aug 28, 2015 3498 3761 3467 3690 0 +182.29(+5.20%)
Aug 27, 2015 3281 3594 3272 3508 0 +609.79(+21.04%)
Aug 26, 2015 2852 2943 2798 2898 0 +115.54(+4.15%)
Aug 25, 2015 2933 2935 2752 2783 0 -78.31(-2.74%)
Aug 24, 2015 2854 2962 2784 2861 0 -143.78(-4.79%)
Aug 21, 2015 2994 3039 2926 3005 0 -38.52(-1.27%)
Aug 20, 2015 3133 3146 3043 3043 0 -96.28(-3.07%)
Aug 19, 2015 3136 3187 3080 3139 0 -6.42(-0.20%)
Aug 18, 2015 3136 3175 3136 3146 0 +39.80(+1.28%)
Aug 17, 2015 3106 3109 3016 3106 0 -16.69(-0.53%)
Aug 14, 2015 3151 3151 3075 3123 0 -16.69(-0.53%)
Aug 13, 2015 3070 3193 3051 3139 0 +64.19(+2.09%)
Aug 12, 2015 3075 3114 2921 3075 0 -51.35(-1.64%)
Aug 11, 2015 3234 3247 3112 3127 0 -125.81(-3.87%)
Aug 10, 2015 3191 3268 3178 3252 0 +73.17(+2.30%)
Aug 07, 2015 3139 3206 3139 3179 0 +23.11(+0.73%)
Aug 06, 2015 3245 3245 3147 3156 0 -86.01(-2.65%)
Aug 05, 2015 3234 3278 3201 3242 0 +44.93(+1.41%)
Aug 04, 2015 3178 3233 3158 3197 0 +25.68(+0.81%)
Aug 03, 2015 3279 3294 3150 3172 0 -112.97(-3.44%)
Jul 31, 2015 3296 3324 3274 3285 0 -6.42(-0.20%)
Jul 30, 2015 3215 3297 3195 3291 0 +73.17(+2.27%)
Jul 29, 2015 3204 3249 3157 3218 0 +23.11(+0.72%)
Jul 28, 2015 3256 3260 3170 3195 0 -84.41(-2.57%)
Jul 27, 2015 3309 3309 3248 3279 0 -43.64(-1.31%)
Jul 24, 2015 3406 3406 3274 3323 0 -65.48(-1.93%)
Jul 23, 2015 3538 3541 3383 3388 0 -141.21(-4.00%)
Jul 22, 2015 3491 3542 3461 3529 0 +37.23(+1.07%)
Jul 21, 2015 3452 3506 3451 3492 0 +43.65(+1.27%)
Jul 20, 2015 3522 3522 3427 3449 0 -65.48(-1.86%)
Jul 17, 2015 3583 3583 3490 3514 0 -70.60(-1.97%)
Jul 16, 2015 3578 3611 3538 3585 0 +14.12(+0.40%)
Jul 15, 2015 3615 3621 3537 3570 0 -50.07(-1.38%)
Jul 14, 2015 3667 3667 3613 3621 0 -16.69(-0.46%)
Jul 13, 2015 3495 3644 3495 3637 0 +146.35(+4.19%)
Jul 10, 2015 3474 3499 3429 3491 0 +59.06(+1.72%)
Jul 09, 2015 3454 3468 3431 3432 0 +20.54(+0.60%)
Jul 08, 2015 3416 3459 3382 3411 0 -44.94(-1.30%)
Jul 07, 2015 3528 3528 3401 3456 0 -61.62(-1.75%)
Jul 06, 2015 3578 3608 3513 3518 0 -91.14(-2.53%)
Jul 02, 2015 3609 3609 3609 3609 0 +77.02(+2.18%)
Jul 01, 2015 3556 3576 3513 3532 0 -3.85(-0.11%)
Jun 30, 2015 3613 3613 3486 3536 0 -42.36(-1.18%)
Jun 29, 2015 3681 3708 3568 3578 0 -150.21(-4.03%)
Jun 26, 2015 3680 3735 3650 3728 0 +61.63(+1.68%)
Jun 25, 2015 3642 3677 3592 3667 0 +47.50(+1.31%)
Jun 24, 2015 3735 3740 3596 3619 0 -115.54(-3.09%)
Jun 23, 2015 3621 3739 3621 3735 0 +98.85(+2.72%)
Jun 22, 2015 3685 3696 3603 3636 0 -41.08(-1.12%)
Jun 19, 2015 3615 3696 3604 3677 0 +51.35(+1.42%)
Jun 18, 2015 3615 3676 3586 3626 0 +10.27(+0.28%)
Jun 17, 2015 3608 3644 3587 3615 0 +16.69(+0.46%)
Jun 16, 2015 3595 3617 3565 3599 0 +11.55(+0.32%)
Jun 15, 2015 3576 3612 3533 3587 0 -3.85(-0.11%)
Jun 12, 2015 3590 3619 3549 3591 0 -19.26(-0.53%)
Jun 11, 2015 3597 3628 3565 3610 0 +43.65(+1.22%)
Jun 10, 2015 3581 3628 3551 3567 0 +21.82(+0.62%)
Jun 09, 2015 3610 3640 3531 3545 0 -71.89(-1.99%)
Jun 08, 2015 3579 3640 3567 3617 0 +7.52(+0.21%)
Jun 05, 2015 3609 3619 3553 3609 0 +14.12(+0.39%)
Jun 04, 2015 3655 3675 3591 3595 0 -70.61(-1.93%)
Jun 03, 2015 3594 3692 3558 3666 0 +75.74(+2.11%)
Jun 02, 2015 3477 3663 3459 3590 0 +100.14(+2.87%)
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.