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 29, 2018 6297 6361 6175 6201 0 -83.36(-1.33%)
Jun 28, 2018 6175 6297 6169 6284 0 +115.43(+1.87%)
Jun 27, 2018 6342 6361 6162 6169 0 -173.14(-2.73%)
Jun 26, 2018 6188 6380 6188 6342 0 +147.49(+2.38%)
Jun 25, 2018 6182 6329 6111 6194 0 -44.89(-0.72%)
Jun 22, 2018 6335 6342 6130 6239 0 -38.48(-0.61%)
Jun 21, 2018 6310 6323 6188 6278 0 -12.82(-0.20%)
Jun 20, 2018 6323 6406 6239 6291 0 -19.24(-0.30%)
Jun 19, 2018 6259 6368 6240 6310 0 -12.82(-0.20%)
Jun 18, 2018 6291 6368 6226 6323 0 -6.42(-0.10%)
Jun 15, 2018 6329 6374 6246 6329 0 +83.37(+1.33%)
Jun 14, 2018 6271 6361 6207 6246 0 +0.00(+0.00%)
Jun 13, 2018 6297 6393 6214 6246 0 -218.03(-3.37%)
Jun 12, 2018 6278 6521 6207 6464 0 -173.14(-2.61%)
Jun 11, 2018 6733 6772 6637 6637 0 -64.13(-0.96%)
Jun 08, 2018 6746 6752 6566 6701 0 -70.54(-1.04%)
Jun 07, 2018 6868 6897 6733 6772 0 -38.47(-0.56%)
Jun 06, 2018 6739 6868 6624 6810 0 +141.07(+2.12%)
Jun 05, 2018 6720 6754 6464 6669 0 -44.88(-0.67%)
Jun 04, 2018 6432 6759 6432 6714 0 +282.15(+4.39%)
Jun 01, 2018 6214 6515 6079 6432 0 +128.25(+2.03%)
May 31, 2018 6329 6380 6278 6303 0 -12.82(-0.20%)
May 30, 2018 5912 6400 5867 6316 0 +897.76(+16.57%)
May 29, 2018 5188 5431 5188 5418 0 +185.97(+3.55%)
May 25, 2018 5233 5233 5233 5233 0 -38.48(-0.73%)
May 24, 2018 5072 5290 5072 5271 0 +198.79(+3.92%)
May 23, 2018 5059 5168 5027 5072 0 -38.47(-0.75%)
May 22, 2018 5277 5277 5098 5111 0 -147.49(-2.80%)
May 21, 2018 5258 5277 5242 5258 0 +19.23(+0.37%)
May 18, 2018 5239 5271 5085 5239 0 +19.24(+0.37%)
May 17, 2018 5143 5239 5143 5220 0 +76.95(+1.50%)
May 16, 2018 5098 5151 5053 5143 0 +70.54(+1.39%)
May 15, 2018 5053 5117 5021 5072 0 +12.83(+0.25%)
May 14, 2018 5079 5124 5056 5059 0 -12.83(-0.25%)
May 11, 2018 5104 5162 5069 5072 0 -38.47(-0.75%)
May 10, 2018 5066 5136 5014 5111 0 +44.88(+0.89%)
May 09, 2018 5047 5098 4989 5066 0 +25.65(+0.51%)
May 08, 2018 4989 5047 4950 5040 0 +38.48(+0.77%)
May 07, 2018 4963 5014 4893 5002 0 +57.71(+1.17%)
May 04, 2018 4880 4966 4861 4944 0 +32.07(+0.65%)
May 03, 2018 4925 4957 4866 4912 0 -32.07(-0.65%)
May 02, 2018 4957 5014 4918 4944 0 -12.82(-0.26%)
May 01, 2018 5034 5034 4861 4957 0 -109.02(-2.15%)
Apr 30, 2018 5143 5175 5066 5066 0 -57.71(-1.13%)
Apr 27, 2018 5162 5213 5111 5124 0 -19.24(-0.37%)
Apr 26, 2018 5111 5188 5053 5143 0 +44.89(+0.88%)
Apr 25, 2018 4905 5136 4893 5098 0 +179.55(+3.65%)
Apr 24, 2018 4989 5008 4889 4918 0 -44.88(-0.90%)
Apr 23, 2018 5002 5047 4957 4963 0 -32.07(-0.64%)
Apr 20, 2018 5021 5034 4976 4995 0 -44.89(-0.89%)
Apr 19, 2018 5066 5091 4963 5040 0 -44.88(-0.88%)
Apr 18, 2018 5130 5168 5072 5085 0 -25.65(-0.50%)
Apr 17, 2018 5175 5175 5069 5111 0 -19.24(-0.38%)
Apr 16, 2018 5111 5143 5066 5130 0 +70.54(+1.39%)
Apr 13, 2018 5117 5143 5047 5059 0 -25.65(-0.50%)
Apr 12, 2018 5040 5120 4995 5085 0 +76.95(+1.54%)
Apr 11, 2018 5002 5040 4970 5008 0 +0.00(+0.00%)
Apr 10, 2018 4957 5008 4905 5008 0 +102.60(+2.09%)
Apr 09, 2018 5002 5034 4899 4905 0 -44.89(-0.91%)
Apr 06, 2018 5002 5059 4868 4950 0 -70.54(-1.40%)
Apr 05, 2018 4873 5079 4873 5021 0 +141.08(+2.89%)
Apr 04, 2018 4796 4931 4784 4880 0 +57.71(+1.20%)
Apr 03, 2018 4944 4944 4630 4822 0 -121.84(-2.46%)
Apr 02, 2018 4925 4963 4790 4944 0 +12.83(+0.26%)
Mar 29, 2018 4931 4931 4931 4931 0 +666.91(+15.64%)
Mar 28, 2018 4187 4264 4097 4264 0 +76.95(+1.84%)
Mar 27, 2018 4219 4303 4174 4187 0 -19.24(-0.46%)
Mar 26, 2018 4168 4226 4104 4206 0 +102.60(+2.50%)
Mar 23, 2018 4168 4206 4097 4104 0 -38.47(-0.93%)
Mar 22, 2018 4072 4194 4072 4142 0 +25.65(+0.62%)
Mar 21, 2018 4091 4155 4091 4117 0 +32.06(+0.78%)
Mar 20, 2018 4123 4123 4078 4085 0 -38.47(-0.93%)
Mar 19, 2018 4117 4155 4015 4123 0 -6.42(-0.16%)
Mar 16, 2018 4091 4168 4053 4130 0 +25.65(+0.63%)
Mar 15, 2018 4110 4123 4033 4104 0 -6.41(-0.16%)
Mar 14, 2018 4104 4130 4085 4110 0 +6.41(+0.16%)
Mar 13, 2018 4091 4142 4085 4104 0 +25.65(+0.63%)
Mar 12, 2018 4065 4136 4040 4078 0 +12.83(+0.32%)
Mar 09, 2018 4085 4085 4014 4065 0 +0.00(+0.00%)
Mar 08, 2018 4059 4072 3988 4065 0 +6.41(+0.16%)
Mar 07, 2018 4059 4104 4059 4059 0 -19.24(-0.47%)
Mar 06, 2018 4065 4097 3976 4078 0 +32.07(+0.79%)
Mar 05, 2018 4046 4091 3976 4046 0 -44.89(-1.10%)
Mar 02, 2018 3894 4097 3802 4091 0 +173.14(+4.42%)
Mar 01, 2018 3982 4001 3879 3918 0 -64.13(-1.61%)
Feb 28, 2018 4027 4051 3956 3982 0 -19.23(-0.48%)
Feb 27, 2018 4104 4117 3988 4001 0 -102.61(-2.50%)
Feb 26, 2018 4097 4136 4053 4104 0 +12.83(+0.31%)
Feb 23, 2018 4033 4104 4001 4091 0 +89.78(+2.24%)
Feb 22, 2018 4001 4033 3976 4001 0 -6.42(-0.16%)
Feb 21, 2018 3976 4072 3976 4008 0 +38.48(+0.97%)
Feb 20, 2018 4091 4104 3956 3969 0 -166.73(-4.03%)
Feb 16, 2018 4136 4136 4136 4136 0 -32.06(-0.77%)
Feb 15, 2018 4200 4200 4078 4168 0 +19.24(+0.46%)
Feb 14, 2018 3969 4200 3854 4149 0 +192.37(+4.86%)
Feb 13, 2018 3963 4021 3938 3956 0 -12.82(-0.32%)
Feb 12, 2018 3963 4027 3879 3969 0 +6.41(+0.16%)
Feb 09, 2018 3899 4001 3847 3963 0 +89.78(+2.32%)
Feb 08, 2018 3982 3982 3886 3873 0 -64.13(-1.63%)
Feb 07, 2018 3899 3963 3899 3937 0 +64.13(+1.66%)
Feb 06, 2018 3693 3912 3617 3873 0 +32.06(+0.83%)
Feb 05, 2018 3770 3873 3770 3841 0 +32.06(+0.84%)
Feb 02, 2018 3924 3963 3802 3809 0 -147.49(-3.73%)
Feb 01, 2018 3886 3956 3886 3956 0 +25.65(+0.65%)
Jan 31, 2018 4046 4053 3918 3931 0 -115.42(-2.85%)
Jan 30, 2018 4091 4091 4046 4046 0 -83.37(-2.02%)
Jan 29, 2018 4130 4168 4117 4130 0 -25.65(-0.62%)
Jan 26, 2018 4264 4277 4142 4155 0 -102.60(-2.41%)
Jan 25, 2018 4290 4290 4187 4258 0 -6.41(-0.15%)
Jan 24, 2018 4348 4348 4258 4264 0 -64.13(-1.48%)
Jan 23, 2018 4296 4335 4258 4328 0 +25.65(+0.60%)
Jan 22, 2018 4328 4328 4271 4303 0 -32.06(-0.74%)
Jan 19, 2018 4174 4360 4162 4335 0 +153.90(+3.68%)
Jan 18, 2018 4181 4219 4136 4181 0 +0.00(+0.00%)
Jan 17, 2018 4200 4239 4174 4181 0 +12.83(+0.31%)
Jan 16, 2018 4239 4239 4097 4168 0 -51.30(-1.22%)
Jan 12, 2018 4219 4219 4219 4219 0 +51.30(+1.23%)
Jan 11, 2018 4040 4194 4040 4168 0 +128.25(+3.17%)
Jan 10, 2018 4059 4091 4001 4040 0 -51.30(-1.25%)
Jan 09, 2018 4117 4136 4085 4091 0 -32.06(-0.78%)
Jan 08, 2018 4136 4206 4075 4123 0 +0.00(+0.00%)
Jan 05, 2018 4104 4123 4059 4123 0 +25.65(+0.63%)
Jan 04, 2018 4078 4110 4021 4097 0 +19.23(+0.47%)
Jan 03, 2018 4187 4194 4065 4078 0 -102.60(-2.45%)
Jan 02, 2018 4142 4194 4136 4181 0 +44.89(+1.09%)
Dec 29, 2017 4136 4136 4136 4136 0 +6.41(+0.16%)
Dec 28, 2017 4200 4200 4097 4130 0 -64.12(-1.53%)
Dec 27, 2017 4206 4239 4174 4194 0 -6.41(-0.15%)
Dec 26, 2017 4123 4219 4123 4200 0 +83.36(+2.02%)
Dec 22, 2017 4130 4149 4065 4117 0 +6.41(+0.16%)
Dec 21, 2017 4091 4136 4040 4110 0 +32.06(+0.79%)
Dec 20, 2017 4104 4123 4040 4078 0 +6.42(+0.16%)
Dec 19, 2017 4040 4097 4030 4072 0 +44.89(+1.11%)
Dec 18, 2017 4053 4117 4011 4027 0 +6.41(+0.16%)
Dec 15, 2017 3873 4040 3873 4021 0 +164.06(+4.25%)
Dec 14, 2017 3908 3946 3831 3856 0 -57.71(-1.47%)
Dec 13, 2017 3856 3924 3837 3914 0 +64.12(+1.67%)
Dec 12, 2017 3921 3921 3844 3850 0 -55.05(-1.41%)
Dec 11, 2017 3944 3944 3886 3905 0 -19.23(-0.49%)
Dec 08, 2017 3956 3963 3873 3924 0 +6.41(+0.16%)
Dec 07, 2017 3918 4033 3918 3918 0 +0.00(+0.00%)
Dec 06, 2017 3944 3995 3905 3918 0 -12.83(-0.33%)
Dec 05, 2017 3834 3988 3790 3931 0 +93.40(+2.43%)
Dec 04, 2017 3805 3857 3780 3837 0 +76.95(+2.05%)
Dec 01, 2017 3780 3792 3639 3760 0 -25.65(-0.68%)
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%)
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.