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 (%)
Jun 26, 2009 1015 1068 1000 1048 0 +27.58(+2.70%)
Jun 25, 2009 1005 1031 961.45 1021 0 +29.39(+2.97%)
Jun 24, 2009 993.11 1024 974.01 991.21 0 +4.55(+0.46%)
Jun 23, 2009 1011 1040 980.39 986.66 0 -77.33(-7.27%)
Jun 22, 2009 1096 1111 1049 1064 0 -47.09(-4.24%)
Jun 19, 2009 1093 1136 1089 1111 0 +37.43(+3.49%)
Jun 18, 2009 1054 1089 1027 1074 0 +18.18(+1.72%)
Jun 17, 2009 1043 1076 1025 1055 0 +0.15(+0.01%)
Jun 16, 2009 1084 1111 1048 1055 0 -21.72(-2.02%)
Jun 15, 2009 1089 1099 1050 1077 0 -24.14(-2.19%)
Jun 12, 2009 1124 1134 1061 1101 0 -27.97(-2.48%)
Jun 11, 2009 1154 1175 1100 1129 0 -23.95(-2.08%)
Jun 10, 2009 1146 1178 1124 1153 0 +25.48(+2.26%)
Jun 09, 2009 1097 1138 1083 1128 0 +51.18(+4.75%)
Jun 08, 2009 1077 1103 1048 1076 0 -10.63(-0.98%)
Jun 05, 2009 1068 1093 1053 1087 0 +29.73(+2.81%)
Jun 04, 2009 1056 1070 1032 1057 0 +8.94(+0.85%)
Jun 03, 2009 1060 1071 1027 1048 0 -20.94(-1.96%)
Jun 02, 2009 1057 1088 1035 1069 0 +8.79(+0.83%)
Jun 01, 2009 1005 1073 1001 1061 0 +63.05(+6.32%)
May 29, 2009 976.24 1004 965.62 997.50 0 +26.39(+2.72%)
May 28, 2009 967.17 993.32 942.06 971.11 0 -12.00(-1.22%)
May 27, 2009 998.13 1032 970.81 983.11 0 -14.33(-1.44%)
May 26, 2009 931.62 1019 923.91 997.43 0 +51.90(+5.49%)
May 25, 2009 954.19 968.91 927.50 945.53 0 +0.00(+0.00%)
May 22, 2009 954.19 968.91 927.50 945.53 0 +3.21(+0.34%)
May 21, 2009 938.09 956.63 915.61 942.32 0 -5.23(-0.55%)
May 20, 2009 974.05 998.93 936.75 947.56 0 -15.45(-1.60%)
May 19, 2009 958.86 983.15 941.98 963.01 0 +3.71(+0.39%)
May 18, 2009 918.17 961.95 909.02 959.30 0 +59.23(+6.58%)
May 15, 2009 914.46 944.03 882.72 900.07 0 -8.81(-0.97%)
May 14, 2009 880.89 943.15 874.95 908.88 0 +34.56(+3.95%)
May 13, 2009 911.76 913.96 857.06 874.33 0 -42.19(-4.60%)
May 12, 2009 983.07 1004 911.67 916.52 0 +39.45(+4.50%)
May 11, 2009 871.84 891.39 854.04 877.07 0 -17.27(-1.93%)
May 08, 2009 873.67 902.92 868.72 894.34 0 +30.67(+3.55%)
May 07, 2009 896.27 902.60 851.06 863.67 0 -17.32(-1.97%)
May 06, 2009 882.63 917.16 846.29 880.99 0 -16.91(-1.88%)
May 05, 2009 887.72 906.67 873.33 897.90 0 +3.97(+0.44%)
May 04, 2009 889.46 905.51 875.96 893.93 0 +18.82(+2.15%)
May 01, 2009 888.42 897.67 859.58 875.11 0 -14.64(-1.65%)
Apr 30, 2009 877.76 919.17 870.70 889.75 0 +17.30(+1.98%)
Apr 29, 2009 856.05 885.92 838.98 872.45 0 +15.39(+1.80%)
Apr 28, 2009 842.30 872.82 836.83 857.06 0 +5.08(+0.60%)
Apr 27, 2009 831.11 865.28 821.97 851.98 0 -3.99(-0.47%)
Apr 24, 2009 838.19 880.23 835.32 855.97 0 +22.10(+2.65%)
Apr 23, 2009 841.89 864.72 819.12 833.87 0 -10.00(-1.19%)
Apr 22, 2009 796.91 864.02 786.91 843.87 0 +32.79(+4.04%)
Apr 21, 2009 772.38 816.99 771.53 811.08 0 +37.03(+4.78%)
Apr 20, 2009 794.98 807.09 762.56 774.05 0 -33.91(-4.20%)
Apr 17, 2009 796.02 817.49 783.39 807.96 0 +14.81(+1.87%)
Apr 16, 2009 777.02 801.17 751.61 793.15 0 +22.02(+2.86%)
Apr 15, 2009 774.41 792.97 746.59 771.13 0 -14.17(-1.80%)
Apr 14, 2009 805.69 815.48 776.77 785.30 0 -35.07(-4.27%)
Apr 13, 2009 814.05 832.22 780.36 820.37 0 -2.25(-0.27%)
Apr 10, 2009 779.62 826.80 757.34 822.62 0 +0.00(+0.00%)
Apr 09, 2009 779.62 826.80 757.34 822.62 0 +54.07(+7.04%)
Apr 08, 2009 747.93 773.75 732.72 768.54 0 +23.58(+3.16%)
Apr 07, 2009 766.90 18255 740.55 744.97 0 -31.22(-4.02%)
Apr 06, 2009 784.68 789.80 760.10 776.18 0 -18.75(-2.36%)
Apr 03, 2009 772.41 797.05 757.66 794.93 0 +21.65(+2.80%)
Apr 02, 2009 727.30 794.51 722.53 773.29 0 +48.91(+6.75%)
Apr 01, 2009 706.02 738.08 698.52 724.38 0 +8.92(+1.25%)
Mar 31, 2009 730.69 742.49 703.05 715.46 0 -5.40(-0.75%)
Mar 30, 2009 721.99 736.83 697.43 720.86 0 -27.13(-3.63%)
Mar 27, 2009 761.41 769.37 738.09 747.99 0 -24.59(-3.18%)
Mar 26, 2009 743.25 784.97 734.63 772.58 0 +36.10(+4.90%)
Mar 25, 2009 730.75 750.85 709.02 736.48 0 +10.78(+1.48%)
Mar 24, 2009 745.10 755.89 723.06 725.70 0 -29.94(-3.96%)
Mar 23, 2009 724.18 756.38 713.15 755.64 0 +56.71(+8.11%)
Mar 20, 2009 720.07 727.63 686.50 698.93 0 -15.90(-2.22%)
Mar 19, 2009 679.68 746.88 674.32 714.84 0 +29.64(+4.33%)
Mar 18, 2009 639.89 698.09 633.41 685.20 0 +39.58(+6.13%)
Mar 17, 2009 617.03 647.01 608.50 645.62 0 +32.00(+5.22%)
Mar 16, 2009 633.38 645.64 608.51 613.62 0 -11.83(-1.89%)
Mar 13, 2009 628.02 642.09 613.65 625.45 0 -0.06(-0.01%)
Mar 12, 2009 594.47 627.32 586.23 625.51 0 +31.17(+5.24%)
Mar 11, 2009 586.93 605.90 575.57 594.34 0 +13.02(+2.24%)
Mar 10, 2009 544.09 588.36 534.12 581.33 0 +46.55(+8.71%)
Mar 09, 2009 547.69 562.37 529.97 534.77 0 -21.38(-3.85%)
Mar 06, 2009 552.81 573.06 528.84 556.16 0 +4.49(+0.81%)
Mar 05, 2009 548.33 585.60 535.74 551.67 0 -40.49(-6.84%)
Mar 04, 2009 573.67 601.23 558.18 592.16 0 +30.77(+5.48%)
Mar 03, 2009 567.68 584.01 551.63 561.39 0 +2.92(+0.52%)
Mar 02, 2009 579.49 608.27 555.02 558.47 0 -33.60(-5.68%)
Feb 27, 2009 586.21 607.93 579.24 592.07 0 -0.61(-0.10%)
Feb 26, 2009 611.38 620.40 588.93 592.68 0 -14.21(-2.34%)
Feb 25, 2009 621.44 625.45 592.46 606.89 0 -16.01(-2.57%)
Feb 24, 2009 598.94 630.52 593.21 622.90 0 +28.50(+4.80%)
Feb 23, 2009 637.06 642.91 588.67 594.40 0 -42.00(-6.60%)
Feb 20, 2009 634.64 645.08 618.97 636.40 0 -8.81(-1.37%)
Feb 19, 2009 648.66 661.65 635.09 645.20 0 +5.60(+0.88%)
Feb 18, 2009 636.22 649.68 616.11 639.61 0 +25.02(+4.07%)
Feb 17, 2009 604.20 627.25 592.61 614.58 0 +10.58(+1.75%)
Feb 16, 2009 582.52 617.43 576.52 604.00 0 +0.00(+0.00%)
Feb 13, 2009 582.52 617.43 576.52 604.00 0 +22.77(+3.92%)
Feb 12, 2009 573.30 590.68 565.45 581.23 0 -3.02(-0.52%)
Feb 11, 2009 588.42 598.91 571.59 584.25 0 -1.86(-0.32%)
Feb 10, 2009 617.65 629.83 583.27 586.11 0 -35.92(-5.77%)
Feb 09, 2009 648.60 653.22 617.98 622.03 0 -22.40(-3.48%)
Feb 06, 2009 603.80 650.18 597.62 644.43 0 +39.07(+6.45%)
Feb 05, 2009 591.88 614.59 588.78 605.36 0 +11.58(+1.95%)
Feb 04, 2009 596.25 611.30 583.13 593.78 0 -4.40(-0.74%)
Feb 03, 2009 600.61 607.51 584.23 598.18 0 -7.05(-1.16%)
Feb 02, 2009 596.91 614.50 586.50 605.23 0 +0.96(+0.16%)
Jan 30, 2009 623.16 633.90 595.80 604.27 0 -16.16(-2.61%)
Jan 29, 2009 659.79 660.69 618.11 620.43 0 -47.57(-7.12%)
Jan 28, 2009 644.45 680.11 641.22 668.00 0 +30.78(+4.83%)
Jan 27, 2009 638.62 653.25 627.86 637.23 0 -1.39(-0.22%)
Jan 26, 2009 627.27 660.64 616.57 638.61 0 +19.40(+3.13%)
Jan 23, 2009 619.46 640.90 605.63 619.22 0 -15.91(-2.51%)
Jan 22, 2009 639.44 650.95 616.49 635.13 0 -18.26(-2.79%)
Jan 21, 2009 653.34 660.31 629.89 653.39 0 +11.28(+1.76%)
Jan 20, 2009 682.12 690.36 638.65 642.11 0 -49.81(-7.20%)
Jan 19, 2009 703.67 716.90 665.70 691.92 0 +0.00(+0.00%)
Jan 16, 2009 703.67 716.90 665.70 691.92 0 -7.64(-1.09%)
Jan 15, 2009 684.65 703.02 656.60 699.56 0 +12.32(+1.79%)
Jan 14, 2009 720.95 728.37 672.89 687.24 0 -43.16(-5.91%)
Jan 13, 2009 730.94 746.08 710.86 730.40 0 -2.38(-0.32%)
Jan 12, 2009 779.38 780.62 724.06 732.78 0 -47.33(-6.07%)
Jan 09, 2009 843.42 847.03 771.21 780.11 0 -43.81(-5.32%)
Jan 08, 2009 818.55 839.30 791.97 823.92 0 -4.59(-0.55%)
Jan 07, 2009 857.75 869.05 807.98 828.51 0 -38.73(-4.47%)
Jan 06, 2009 870.90 902.34 851.25 867.24 0 +8.02(+0.93%)
Jan 05, 2009 854.03 873.29 835.57 859.23 0 +7.27(+0.85%)
Jan 02, 2009 819.45 863.90 814.32 851.96 0 +28.56(+3.47%)
Jan 01, 2009 808.70 831.63 789.25 823.39 0 +0.00(+0.00%)
Dec 31, 2008 808.70 831.63 789.25 823.39 0 +12.87(+1.59%)
Dec 30, 2008 781.54 820.51 764.08 810.52 0 +37.86(+4.90%)
Dec 29, 2008 796.81 804.87 758.94 772.66 0 -24.08(-3.02%)
Dec 26, 2008 772.35 806.75 764.78 796.75 0 +38.49(+5.08%)
Dec 25, 2008 766.88 779.81 749.43 758.25 0 +0.00(+0.00%)
Dec 24, 2008 766.88 779.81 749.43 758.25 0 -8.19(-1.07%)
Dec 23, 2008 769.55 794.95 752.62 766.44 0 -8.75(-1.13%)
Dec 22, 2008 776.03 790.47 752.68 775.19 0 -1.80(-0.23%)
Dec 19, 2008 779.17 793.96 743.03 776.99 0 +8.71(+1.13%)
Dec 18, 2008 747.83 787.39 727.33 768.28 0 +18.90(+2.52%)
Dec 17, 2008 728.30 772.59 702.00 749.39 0 +15.94(+2.17%)
Dec 16, 2008 721.05 741.60 695.95 733.45 0 +24.52(+3.46%)
Dec 15, 2008 728.35 746.61 695.20 708.93 0 -17.57(-2.42%)
Dec 12, 2008 713.62 741.67 693.85 726.51 0 -9.98(-1.35%)
Dec 11, 2008 784.05 808.56 723.69 736.49 0 -56.42(-7.12%)
Dec 10, 2008 782.13 814.61 747.45 792.90 0 +15.16(+1.95%)
Dec 09, 2008 800.93 843.56 766.19 777.74 0 -40.45(-4.94%)
Dec 08, 2008 796.54 837.84 772.26 818.19 0 +37.18(+4.76%)
Dec 05, 2008 755.15 797.38 716.70 781.01 0 +13.85(+1.80%)
Dec 04, 2008 786.45 815.20 744.37 767.16 0 -48.54(-5.95%)
Dec 03, 2008 789.75 827.72 749.07 815.71 0 +34.63(+4.43%)
Dec 02, 2008 756.96 792.88 740.07 781.07 0 +26.33(+3.49%)
Dec 01, 2008 836.14 864.88 746.71 754.74 0 -98.93(-11.59%)
Nov 28, 2008 855.74 865.21 823.58 853.67 0 +2.71(+0.32%)
Nov 27, 2008 761.91 859.57 754.61 850.96 0 +0.00(+0.00%)
Nov 26, 2008 761.91 859.57 754.61 850.96 0 +74.63(+9.61%)
Nov 25, 2008 794.03 806.85 749.25 776.33 0 -0.72(-0.09%)
Nov 24, 2008 758.54 803.38 728.46 777.05 0 +24.12(+3.20%)
Nov 21, 2008 718.11 771.74 683.33 752.93 0 +39.48(+5.53%)
Nov 20, 2008 711.58 763.08 683.76 713.45 0 -11.69(-1.61%)
Nov 19, 2008 799.47 825.57 710.46 725.14 0 -66.47(-8.40%)
Nov 18, 2008 809.53 831.23 764.31 791.62 0 -17.72(-2.19%)
Nov 17, 2008 832.61 862.80 800.11 809.34 0 -23.01(-2.76%)
Nov 14, 2008 878.86 908.95 820.04 832.35 0 -42.24(-4.83%)
Nov 13, 2008 843.95 899.12 775.09 874.59 0 +40.55(+4.86%)
Nov 12, 2008 869.16 893.65 825.18 834.03 0 -47.11(-5.35%)
Nov 11, 2008 868.86 917.45 839.13 881.14 0 +4.85(+0.55%)
Nov 10, 2008 897.70 913.89 852.35 876.30 0 +0.02(+0.00%)
Nov 07, 2008 894.54 919.69 857.05 876.27 0 -16.44(-1.84%)
Nov 06, 2008 921.58 943.79 874.69 892.71 0 -51.67(-5.47%)
Nov 05, 2008 1018 1047 920.98 944.39 0 -105.92(-10.09%)
Nov 04, 2008 1024 1068 1005 1050 0 +35.58(+3.51%)
Nov 03, 2008 1021 1051 996.96 1015 0 -16.61(-1.61%)
Oct 31, 2008 979.13 1073 967.18 1031 0 +44.79(+4.54%)
Oct 30, 2008 983.06 1013 958.83 986.55 0 +12.76(+1.31%)
Oct 29, 2008 962.59 1016 939.69 973.79 0 +18.33(+1.92%)
Oct 28, 2008 898.39 960.63 860.53 955.46 0 +74.43(+8.45%)
Oct 27, 2008 903.46 930.14 870.84 881.03 0 -44.09(-4.77%)
Oct 24, 2008 904.95 948.98 884.21 925.12 0 -14.39(-1.53%)
Oct 23, 2008 952.51 974.38 898.02 939.51 0 -12.37(-1.30%)
Oct 22, 2008 1005 1019 922.45 951.89 0 -64.69(-6.36%)
Oct 21, 2008 996.37 1052 973.33 1017 0 +15.03(+1.50%)
Oct 20, 2008 1027 1034 958.04 1002 0 -11.54(-1.14%)
Oct 17, 2008 1011 1058 984.77 1013 0 -27.47(-2.64%)
Oct 16, 2008 989.99 1063 954.81 1041 0 +55.00(+5.58%)
Oct 15, 2008 1058 1097 965.92 985.56 0 -90.18(-8.38%)
Oct 14, 2008 1183 1190 1055 1076 0 -80.41(-6.95%)
Oct 13, 2008 1155 1214 1108 1156 0 +23.06(+2.04%)
Oct 10, 2008 1085 1167 1039 1133 0 +9.41(+0.84%)
Oct 09, 2008 1212 1261 1098 1124 0 -74.12(-6.19%)
Oct 08, 2008 1197 1256 1154 1198 0 -32.92(-2.67%)
Oct 07, 2008 1275 1328 1208 1231 0 -49.29(-3.85%)
Oct 06, 2008 1278 1310 1197 1280 0 -31.72(-2.42%)
Oct 03, 2008 1361 1394 1292 1312 0 -33.68(-2.50%)
Oct 02, 2008 1413 1442 1327 1345 0 -82.42(-5.77%)
Oct 01, 2008 1434 1451 1398 1428 0 -13.87(-0.96%)
Sep 30, 2008 1387 1453 1370 1442 0 +55.21(+3.98%)
Sep 29, 2008 1455 1464 1271 1386 0 -63.42(-4.37%)
Sep 26, 2008 1405 1459 1379 1450 0 +15.90(+1.11%)
Sep 25, 2008 1412 1457 1388 1434 0 +26.40(+1.88%)
Sep 24, 2008 1417 1449 1385 1408 0 -12.33(-0.87%)
Sep 23, 2008 1425 1465 1404 1420 0 -2.69(-0.19%)
Sep 22, 2008 1444 1458 1400 1423 0 -33.08(-2.27%)
Sep 19, 2008 1465 1563 1421 1456 0 +29.91(+2.10%)
Sep 18, 2008 1405 1455 1350 1426 0 +40.98(+2.96%)
Sep 17, 2008 1429 1470 1369 1385 0 -76.32(-5.22%)
Sep 16, 2008 1442 1481 1361 1461 0 -11.93(-0.81%)
Sep 15, 2008 1497 1532 1445 1473 0 -42.28(-2.79%)
Sep 12, 2008 1550 1563 1491 1515 0 -43.59(-2.80%)
Sep 11, 2008 1544 1581 1508 1559 0 -11.62(-0.74%)
Sep 10, 2008 1596 1611 1532 1571 0 +4.58(+0.29%)
Sep 09, 2008 1582 1623 1556 1566 0 -19.09(-1.20%)
Sep 08, 2008 1575 1602 1541 1585 0 +41.15(+2.67%)
Sep 05, 2008 1541 1556 1488 1544 0 -4.21(-0.27%)
Sep 04, 2008 1578 1588 1516 1548 0 -38.51(-2.43%)
Sep 03, 2008 1597 1616 1547 1587 0 -9.37(-0.59%)
Sep 02, 2008 1586 1639 1570 1596 0 +39.57(+2.54%)
Sep 01, 2008 1554 1573 1526 1556 0 +0.00(+0.00%)
Aug 29, 2008 1554 1573 1526 1556 0 -1.62(-0.10%)
Aug 28, 2008 1543 1567 1518 1558 0 +20.51(+1.33%)
Aug 27, 2008 1518 1552 1495 1538 0 +18.37(+1.21%)
Aug 26, 2008 1485 1535 1468 1519 0 +23.86(+1.60%)
Aug 25, 2008 1544 1546 1463 1495 0 -55.68(-3.59%)
Aug 22, 2008 1539 1567 1516 1551 0 +24.64(+1.61%)
Aug 21, 2008 1535 1558 1503 1526 0 -24.09(-1.55%)
Aug 20, 2008 1581 1609 1533 1550 0 -6.47(-0.42%)
Aug 19, 2008 1582 1593 1539 1557 0 -39.38(-2.47%)
Aug 18, 2008 1648 1652 1570 1596 0 -31.06(-1.91%)
Aug 15, 2008 1618 1643 1590 1627 0 +12.65(+0.78%)
Aug 14, 2008 1601 1636 1571 1615 0 -5.14(-0.32%)
Aug 13, 2008 1597 1630 1555 1620 0 -10.41(-0.64%)
Aug 12, 2008 1583 1669 1547 1630 0 +116.31(+7.68%)
Aug 11, 2008 1468 1578 1453 1514 0 +20.69(+1.39%)
Aug 08, 2008 1415 1498 1393 1493 0 +78.23(+5.53%)
Aug 07, 2008 1386 1451 1372 1415 0 -36.23(-2.50%)
Aug 06, 2008 1493 1501 1438 1451 0 -38.23(-2.57%)
Aug 05, 2008 1457 1510 1431 1489 0 +51.86(+3.61%)
Aug 04, 2008 1436 1460 1396 1438 0 -1.91(-0.13%)
Aug 01, 2008 1429 1462 1417 1440 0 +9.24(+0.65%)
Jul 31, 2008 1446 1468 1418 1430 0 -28.11(-1.93%)
Jul 30, 2008 1465 1488 1429 1458 0 -0.30(-0.02%)
Jul 29, 2008 1459 1472 1422 1459 0 +32.35(+2.27%)
Jul 28, 2008 1457 1473 1409 1426 0 -19.57(-1.35%)
Jul 25, 2008 1467 1489 1429 1446 0 -5.82(-0.40%)
Jul 24, 2008 1525 1542 1433 1452 0 -67.77(-4.46%)
Jul 23, 2008 1500 1563 1473 1520 0 +16.22(+1.08%)
Jul 22, 2008 1416 1509 1407 1503 0 +72.27(+5.05%)
Jul 21, 2008 1454 1474 1419 1431 0 -30.38(-2.08%)
Jul 18, 2008 1437 1476 1414 1461 0 +24.29(+1.69%)
Jul 17, 2008 1366 1444 1354 1437 0 +78.35(+5.77%)
Jul 16, 2008 1323 1375 1287 1359 0 +33.02(+2.49%)
Jul 15, 2008 1304 1363 1281 1326 0 +4.81(+0.36%)
Jul 14, 2008 1324 1351 1291 1321 0 +9.21(+0.70%)
Jul 11, 2008 1328 1350 1272 1312 0 -38.66(-2.86%)
Jul 10, 2008 1410 1433 1327 1350 0 -61.41(-4.35%)
Jul 09, 2008 1516 1527 1396 1412 0 -110.14(-7.24%)
Jul 08, 2008 1441 1530 1429 1522 0 +81.35(+5.65%)
Jul 07, 2008 1465 1473 1408 1441 0 -14.37(-0.99%)
Jul 04, 2008 1471 1494 1424 1455 0 +0.00(+0.00%)
Jul 03, 2008 1471 1494 1424 1455 0 -10.52(-0.72%)
Jul 02, 2008 1512 1521 1452 1465 0 -45.70(-3.02%)
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.