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 (%)
Jul 31, 2012 2917 3001 2894 2902 0 -123.71(-4.09%)
Jul 30, 2012 3054 3102 2981 3026 0 -68.29(-2.21%)
Jul 27, 2012 2891 3110 2900 3094 0 +224.59(+7.83%)
Jul 26, 2012 2781 2897 2791 2869 0 +134.98(+4.94%)
Jul 25, 2012 2723 2775 2712 2734 0 +1.23(+0.05%)
Jul 24, 2012 2695 2815 2686 2733 0 -47.50(-1.71%)
Jul 23, 2012 2706 2793 2623 2781 0 -11.57(-0.41%)
Jul 20, 2012 2880 2915 2778 2792 0 -133.44(-4.56%)
Jul 19, 2012 2777 2959 2775 2926 0 +141.92(+5.10%)
Jul 18, 2012 2698 2812 2693 2784 0 +57.47(+2.11%)
Jul 17, 2012 2718 2767 2689 2726 0 +11.83(+0.44%)
Jul 16, 2012 2734 2796 2704 2714 0 -71.68(-2.57%)
Jul 14, 2012 2696 2807 2701 2786 0 +0.00(+0.00%)
Jul 13, 2012 2696 2807 2701 2786 0 +63.04(+2.32%)
Jul 12, 2012 2670 2752 2595 2723 0 +29.26(+1.09%)
Jul 11, 2012 2725 2730 2659 2694 0 -33.12(-1.21%)
Jul 10, 2012 2794 2846 2702 2727 0 -63.61(-2.28%)
Jul 09, 2012 2806 2828 2749 2791 0 -22.45(-0.80%)
Jul 06, 2012 2858 2885 2787 2813 0 -80.73(-2.79%)
Jul 05, 2012 2910 2946 2841 2894 0 -44.10(-1.50%)
Jul 04, 2012 3024 3040 2893 2938 0 -0.07(-0.00%)
Jul 03, 2012 3024 3040 2893 2938 0 -96.23(-3.17%)
Jul 02, 2012 3073 3126 3015 3034 0 -50.37(-1.63%)
Jun 30, 2012 2920 3087 2909 3085 0 -0.32(-0.01%)
Jun 29, 2012 2920 3087 2909 3085 0 +203.81(+7.07%)
Jun 28, 2012 2864 2938 2814 2881 0 -14.57(-0.50%)
Jun 27, 2012 2981 3004 2873 2896 0 -111.07(-3.69%)
Jun 26, 2012 2985 3065 2989 3007 0 +21.00(+0.70%)
Jun 25, 2012 3054 3081 2944 2986 0 -122.45(-3.94%)
Jun 22, 2012 3034 3121 3040 3108 0 +61.81(+2.03%)
Jun 21, 2012 3093 3120 3035 3046 0 -44.84(-1.45%)
Jun 20, 2012 3023 3099 3000 3091 0 +58.58(+1.93%)
Jun 19, 2012 2945 3065 2957 3033 0 +85.16(+2.89%)
Jun 18, 2012 3002 3037 2929 2947 0 -91.93(-3.02%)
Jun 15, 2012 2910 3045 2913 3039 0 +139.82(+4.82%)
Jun 14, 2012 2862 2941 2839 2900 0 +38.15(+1.33%)
Jun 13, 2012 2921 2942 2845 2861 0 -76.96(-2.62%)
Jun 12, 2012 2975 3001 2839 2938 0 +2.46(+0.08%)
Jun 11, 2012 3089 3107 2918 2936 0 -135.00(-4.40%)
Jun 08, 2012 2987 3081 2941 3071 0 +62.45(+2.08%)
Jun 07, 2012 2995 3053 2977 3008 0 +27.57(+0.92%)
Jun 06, 2012 2902 3004 2911 2981 0 +96.87(+3.36%)
Jun 05, 2012 2813 2895 2808 2884 0 +55.41(+1.96%)
Jun 04, 2012 2852 2868 2755 2829 0 -11.18(-0.39%)
Jun 02, 2012 2902 2948 2813 2840 0 +0.00(+0.00%)
Jun 01, 2012 2902 2948 2813 2840 0 -138.44(-4.65%)
May 31, 2012 2990 3008 2919 2978 0 -13.03(-0.44%)
May 30, 2012 2964 3011 2925 2991 0 +4.42(+0.15%)
May 29, 2012 2945 2995 2909 2987 0 +57.46(+1.96%)
May 28, 2012 2908 2953 2878 2929 0 +0.03(+0.00%)
May 25, 2012 2908 2953 2878 2929 0 +9.28(+0.32%)
May 24, 2012 2941 2997 2893 2920 0 -19.85(-0.68%)
May 23, 2012 2917 2988 2865 2940 0 +10.54(+0.36%)
May 22, 2012 2888 2999 2882 2929 0 +37.52(+1.30%)
May 21, 2012 2848 2915 2820 2892 0 +42.57(+1.49%)
May 18, 2012 2867 2950 2832 2849 0 -24.78(-0.86%)
May 17, 2012 2932 2949 2869 2874 0 -54.35(-1.86%)
May 16, 2012 3015 3042 2903 2928 0 -6.95(-0.24%)
May 15, 2012 3103 3133 2909 2935 0 -189.86(-6.08%)
May 14, 2012 3119 3186 3101 3125 0 -53.77(-1.69%)
May 11, 2012 3176 3222 3145 3179 0 -9.57(-0.30%)
May 10, 2012 3234 3286 3166 3189 0 -2.59(-0.08%)
May 09, 2012 3171 3279 3132 3191 0 +25.33(+0.80%)
May 08, 2012 3654 3708 3048 3166 0 -1649.51(-34.26%)
May 07, 2012 4909 4934 4786 4815 0 -114.01(-2.31%)
May 04, 2012 5084 5111 4881 4929 0 -212.36(-4.13%)
May 03, 2012 5208 5269 5125 5142 0 -70.81(-1.36%)
May 02, 2012 5039 5236 5030 5212 0 +126.63(+2.49%)
May 01, 2012 4963 5184 4972 5086 0 +102.16(+2.05%)
Apr 30, 2012 5018 5064 4956 4984 0 -57.65(-1.14%)
Apr 27, 2012 5019 5104 4995 5041 0 +6.59(+0.13%)
Apr 26, 2012 4903 5049 4898 5035 0 +114.02(+2.32%)
Apr 25, 2012 4842 4941 4834 4921 0 +115.89(+2.41%)
Apr 24, 2012 4786 4837 4739 4805 0 +23.82(+0.50%)
Apr 23, 2012 4814 4833 4708 4781 0 -106.34(-2.18%)
Apr 20, 2012 4957 5010 4881 4887 0 -45.52(-0.92%)
Apr 19, 2012 4994 5045 4894 4933 0 -97.14(-1.93%)
Apr 18, 2012 4909 5072 4882 5030 0 +97.67(+1.98%)
Apr 17, 2012 4853 4965 4865 4932 0 +93.62(+1.93%)
Apr 16, 2012 4976 5005 4785 4839 0 -104.85(-2.12%)
Apr 13, 2012 5037 5055 4907 4944 0 -100.44(-1.99%)
Apr 12, 2012 5043 5118 5013 5044 0 +13.54(+0.27%)
Apr 11, 2012 5095 5161 5001 5030 0 -31.72(-0.63%)
Apr 10, 2012 5174 5204 5045 5062 0 -151.96(-2.91%)
Apr 09, 2012 5109 5236 5096 5214 0 +4.54(+0.09%)
Apr 05, 2012 5017 5254 5027 5210 0 +155.35(+3.07%)
Apr 04, 2012 5051 5111 4987 5054 0 -29.08(-0.57%)
Apr 03, 2012 5036 5131 4997 5083 0 +13.94(+0.27%)
Apr 02, 2012 5015 5102 4941 5069 0 +79.71(+1.60%)
Mar 30, 2012 5053 5098 4962 4990 0 -58.51(-1.16%)
Mar 29, 2012 5069 5133 4943 5048 0 +56.44(+1.13%)
Mar 28, 2012 5032 5049 4902 4992 0 -47.75(-0.95%)
Mar 27, 2012 5058 5095 5036 5040 0 -58.69(-1.15%)
Mar 26, 2012 5037 5110 4988 5098 0 +88.58(+1.77%)
Mar 23, 2012 4975 5026 4891 5010 0 +6.65(+0.13%)
Mar 22, 2012 4917 5016 4895 5003 0 +21.56(+0.43%)
Mar 21, 2012 4961 5082 4957 4981 0 +55.66(+1.13%)
Mar 20, 2012 4869 4962 4869 4926 0 +11.80(+0.24%)
Mar 19, 2012 4749 4957 4708 4914 0 +160.29(+3.37%)
Mar 16, 2012 4798 4833 4721 4754 0 -77.77(-1.61%)
Mar 15, 2012 4852 4898 4775 4831 0 -22.03(-0.45%)
Mar 14, 2012 4907 4960 4810 4853 0 -67.88(-1.38%)
Mar 13, 2012 4862 4923 4794 4921 0 +85.64(+1.77%)
Mar 12, 2012 4900 4936 4796 4836 0 -52.51(-1.07%)
Mar 09, 2012 4744 4902 4739 4888 0 +116.86(+2.45%)
Mar 08, 2012 4647 4831 4629 4771 0 +125.00(+2.69%)
Mar 07, 2012 4554 4666 4527 4646 0 +102.15(+2.25%)
Mar 06, 2012 4692 4722 4494 4544 0 -171.17(-3.63%)
Mar 05, 2012 4705 4784 4672 4715 0 -35.89(-0.76%)
Mar 02, 2012 4663 4776 4632 4751 0 +2.06(+0.04%)
Mar 01, 2012 4627 4765 4606 4749 0 +150.04(+3.26%)
Feb 29, 2012 4551 4657 4554 4599 0 -3.88(-0.08%)
Feb 28, 2012 4538 4608 4517 4603 0 +43.06(+0.94%)
Feb 27, 2012 4509 4630 4497 4560 0 -35.60(-0.77%)
Feb 24, 2012 4481 4609 4455 4596 0 +101.76(+2.26%)
Feb 23, 2012 4366 4511 4364 4494 0 +105.46(+2.40%)
Feb 22, 2012 4411 4439 4342 4388 0 -41.65(-0.94%)
Feb 21, 2012 4453 4576 4387 4430 0 -35.38(-0.79%)
Feb 20, 2012 4437 4508 4426 4465 0 +0.10(+0.00%)
Feb 17, 2012 4437 4508 4426 4465 0 -5.25(-0.12%)
Feb 16, 2012 4398 4522 4389 4471 0 +56.31(+1.28%)
Feb 15, 2012 4403 4515 4345 4414 0 -85.70(-1.90%)
Feb 14, 2012 3807 4535 3782 4500 0 +522.90(+13.15%)
Feb 13, 2012 3873 4031 3845 3977 0 +139.87(+3.65%)
Feb 10, 2012 3789 3874 3782 3837 0 -32.26(-0.83%)
Feb 09, 2012 3845 3881 3806 3869 0 +20.29(+0.53%)
Feb 08, 2012 3822 3938 3806 3849 0 +22.20(+0.58%)
Feb 07, 2012 3721 3850 3685 3827 0 -12.20(-0.32%)
Feb 06, 2012 3792 3860 3760 3839 0 +6.89(+0.18%)
Feb 03, 2012 3756 3907 3764 3832 0 +97.67(+2.62%)
Feb 02, 2012 3711 3781 3692 3735 0 -5.57(-0.15%)
Feb 01, 2012 3671 3756 3672 3740 0 +92.67(+2.54%)
Jan 31, 2012 3650 3703 3616 3647 0 +28.33(+0.78%)
Jan 30, 2012 3640 3648 3601 3619 0 -63.51(-1.72%)
Jan 27, 2012 3661 3711 3645 3683 0 -48.06(-1.29%)
Jan 26, 2012 3652 3746 3659 3731 0 +77.56(+2.12%)
Jan 25, 2012 3536 3664 3508 3653 0 +106.36(+3.00%)
Jan 24, 2012 3455 3576 3444 3547 0 +64.56(+1.85%)
Jan 23, 2012 3450 3537 3454 3482 0 +4.73(+0.14%)
Jan 20, 2012 3481 3543 3466 3478 0 -34.10(-0.97%)
Jan 19, 2012 3474 3560 3449 3512 0 +15.84(+0.45%)
Jan 18, 2012 3348 3512 3341 3496 0 +138.85(+4.14%)
Jan 17, 2012 3378 3437 3351 3357 0 -13.83(-0.41%)
Jan 16, 2012 3329 3466 3322 3371 0 -0.02(-0.00%)
Jan 13, 2012 3329 3466 3322 3371 0 -6.00(-0.18%)
Jan 12, 2012 3113 3411 3094 3377 0 +252.17(+8.07%)
Jan 11, 2012 3133 3184 3116 3125 0 -47.31(-1.49%)
Jan 10, 2012 3080 3200 3079 3172 0 +60.82(+1.95%)
Jan 09, 2012 3140 3186 3092 3111 0 +29.58(+0.96%)
Jan 06, 2012 3167 3196 3072 3082 0 -105.06(-3.30%)
Jan 05, 2012 3075 3211 3015 3187 0 +114.93(+3.74%)
Jan 04, 2012 3075 3135 3052 3072 0 -35.33(-1.14%)
Dec 30, 2011 3166 3198 3100 3107 0 -100.03(-3.12%)
Dec 29, 2011 3215 3236 3151 3207 0 -13.80(-0.43%)
Dec 28, 2011 3365 3386 3213 3221 0 -149.71(-4.44%)
Dec 27, 2011 3335 3427 3322 3371 0 +25.09(+0.75%)
Dec 23, 2011 3255 3364 3237 3345 0 +69.80(+2.13%)
Dec 21, 2011 3238 3286 3154 3276 0 +32.45(+1.00%)
Dec 20, 2011 3199 3259 3185 3243 0 +99.45(+3.16%)
Dec 19, 2011 3176 3242 3135 3144 0 -27.93(-0.88%)
Dec 16, 2011 3218 3296 3139 3172 0 -31.05(-0.97%)
Dec 15, 2011 3215 3246 3121 3203 0 +10.74(+0.34%)
Dec 14, 2011 3194 3233 3125 3192 0 -21.42(-0.67%)
Dec 13, 2011 3295 3337 3188 3213 0 -82.44(-2.50%)
Dec 12, 2011 3326 3339 3247 3296 0 -86.13(-2.55%)
Dec 09, 2011 3240 3394 3244 3382 0 +130.93(+4.03%)
Dec 08, 2011 3339 3389 3238 3251 0 -109.03(-3.24%)
Dec 07, 2011 3318 3387 3286 3360 0 -25.08(-0.74%)
Dec 06, 2011 3426 3470 3347 3385 0 -88.10(-2.54%)
Dec 05, 2011 3516 3597 3449 3473 0 -18.38(-0.53%)
Dec 02, 2011 3439 3544 3438 3492 0 +53.63(+1.56%)
Dec 01, 2011 3426 3523 3407 3438 0 -24.06(-0.69%)
Nov 30, 2011 3452 3566 3403 3462 0 +118.21(+3.54%)
Nov 29, 2011 3341 3398 3303 3344 0 -33.10(-0.98%)
Nov 28, 2011 3360 3416 3294 3377 0 +233.07(+7.41%)
Nov 25, 2011 3147 3240 3133 3144 0 -51.05(-1.60%)
Nov 24, 2011 3185 3216 3135 3195 0 +0.00(+0.00%)
Nov 23, 2011 3185 3216 3135 3195 0 -26.82(-0.83%)
Nov 22, 2011 3207 3274 3194 3222 0 -4.20(-0.13%)
Nov 21, 2011 3275 3314 3170 3226 0 -141.42(-4.20%)
Nov 18, 2011 3477 3512 3343 3367 0 -95.33(-2.75%)
Nov 17, 2011 3506 3575 3425 3463 0 -70.18(-1.99%)
Nov 16, 2011 3480 3690 3472 3533 0 +16.04(+0.46%)
Nov 15, 2011 3448 3554 3443 3517 0 +22.93(+0.66%)
Nov 14, 2011 3549 3568 3460 3494 0 -85.45(-2.39%)
Nov 11, 2011 3481 3590 3485 3579 0 +104.73(+3.01%)
Nov 10, 2011 3569 3592 3422 3475 0 -54.06(-1.53%)
Nov 09, 2011 3500 3587 3464 3529 0 -114.03(-3.13%)
Nov 08, 2011 3462 3668 3408 3643 0 -71.73(-1.93%)
Nov 07, 2011 3707 3792 3613 3714 0 +1529.67(+70.02%)
Nov 04, 2011 2031 2244 2151 2185 0 -59.32(-2.64%)
Nov 03, 2011 2025 2257 2144 2244 0 +48.46(+2.21%)
Nov 02, 2011 1976 2213 2139 2196 0 +73.67(+3.47%)
Nov 01, 2011 1931 2196 2111 2122 0 -1821.98(-46.20%)
Oct 31, 2011 3975 4077 3918 3944 0 -225.09(-5.40%)
Oct 28, 2011 3978 4205 3963 4169 0 +70.51(+1.72%)
Oct 27, 2011 3913 4178 3925 4099 0 +314.25(+8.30%)
Oct 26, 2011 3702 3843 3699 3784 0 +90.72(+2.46%)
Oct 25, 2011 3659 3794 3546 3694 0 -48.10(-1.29%)
Oct 24, 2011 3450 3766 3468 3742 0 +282.63(+8.17%)
Oct 21, 2011 3443 3520 3361 3459 0 +73.02(+2.16%)
Oct 20, 2011 3441 3445 3284 3386 0 -59.16(-1.72%)
Oct 19, 2011 3529 3633 3408 3445 0 -45.60(-1.31%)
Oct 18, 2011 3488 3552 3368 3491 0 -72.10(-2.02%)
Oct 17, 2011 3586 3687 3542 3563 0 -71.24(-1.96%)
Oct 14, 2011 3620 3659 3543 3634 0 +91.33(+2.58%)
Oct 13, 2011 3476 3600 3430 3543 0 -0.45(-0.01%)
Oct 12, 2011 3507 3663 3506 3543 0 +48.52(+1.39%)
Oct 11, 2011 3324 3527 3315 3495 0 +145.38(+4.34%)
Oct 10, 2011 3226 3401 3240 3349 0 +161.82(+5.08%)
Oct 07, 2011 3302 3327 3138 3187 0 -86.01(-2.63%)
Oct 06, 2011 3252 3301 3185 3274 0 +84.55(+2.65%)
Oct 05, 2011 2997 3224 2991 3189 0 +77.04(+2.48%)
Oct 04, 2011 2836 3126 2798 3112 0 +227.76(+7.90%)
Oct 03, 2011 3044 3133 2874 2884 0 -204.64(-6.63%)
Sep 30, 2011 3207 3328 3082 3089 0 -279.77(-8.31%)
Sep 29, 2011 3625 3642 3215 3369 0 -237.29(-6.58%)
Sep 28, 2011 3659 3767 3597 3606 0 -74.70(-2.03%)
Sep 27, 2011 3626 3813 3577 3681 0 +131.31(+3.70%)
Sep 26, 2011 3563 3604 3374 3549 0 -3.87(-0.11%)
Sep 23, 2011 3390 3586 3413 3553 0 +129.67(+3.79%)
Sep 22, 2011 3520 3584 3322 3423 0 -246.54(-6.72%)
Sep 21, 2011 3648 3784 3606 3670 0 +10.18(+0.28%)
Sep 20, 2011 3795 3878 3644 3660 0 -130.36(-3.44%)
Sep 19, 2011 3796 3829 3625 3790 0 -81.41(-2.10%)
Sep 16, 2011 3857 3956 3764 3872 0 +24.45(+0.64%)
Sep 15, 2011 3792 3888 3739 3847 0 +94.47(+2.52%)
Sep 14, 2011 3742 3806 3588 3753 0 +36.61(+0.99%)
Sep 13, 2011 3536 3744 3500 3716 0 +190.30(+5.40%)
Sep 12, 2011 3490 3588 3389 3526 0 -33.34(-0.94%)
Sep 09, 2011 3618 3676 3492 3559 0 -124.72(-3.39%)
Sep 08, 2011 3638 3791 3594 3684 0 +16.31(+0.44%)
Sep 07, 2011 3559 3679 3527 3667 0 +164.73(+4.70%)
Sep 06, 2011 3424 3541 3337 3503 0 -51.74(-1.46%)
Sep 05, 2011 3543 3667 3458 3554 0 +0.01(+0.00%)
Sep 02, 2011 3543 3667 3458 3554 0 -101.60(-2.78%)
Sep 01, 2011 3655 3791 3625 3656 0 -29.51(-0.80%)
Aug 31, 2011 3845 3954 3633 3686 0 -158.51(-4.12%)
Aug 30, 2011 3777 3968 3762 3844 0 -36.10(-0.93%)
Aug 29, 2011 3649 3914 3672 3880 0 +257.28(+7.10%)
Aug 26, 2011 3427 3644 3342 3623 0 +128.13(+3.67%)
Aug 25, 2011 3529 3604 3467 3495 0 -23.90(-0.68%)
Aug 24, 2011 3268 3530 3282 3519 0 +216.36(+6.55%)
Aug 23, 2011 2839 3323 2852 3302 0 +442.30(+15.46%)
Aug 22, 2011 2842 2915 2813 2860 0 +42.09(+1.49%)
Aug 19, 2011 2793 2961 2786 2818 0 -44.80(-1.56%)
Aug 18, 2011 2983 3089 2824 2863 0 -358.13(-11.12%)
Aug 17, 2011 3372 3438 3160 3221 0 -137.08(-4.08%)
Aug 16, 2011 3528 3562 3279 3358 0 -227.21(-6.34%)
Aug 15, 2011 3580 3615 3450 3585 0 +42.54(+1.20%)
Aug 12, 2011 3445 3572 3393 3543 0 +121.09(+3.54%)
Aug 11, 2011 3234 3475 3193 3422 0 +162.31(+4.98%)
Aug 10, 2011 3120 3460 3005 3259 0 +82.64(+2.60%)
Aug 09, 2011 3021 3191 2715 3177 0 -384.51(-10.80%)
Aug 08, 2011 3831 4013 3532 3561 0 -611.65(-14.66%)
Aug 05, 2011 4240 4302 3997 4173 0 -105.77(-2.47%)
Aug 04, 2011 4536 4595 4266 4279 0 -362.44(-7.81%)
Aug 03, 2011 4556 4657 4326 4641 0 +46.03(+1.00%)
Aug 02, 2011 4714 4813 4591 4595 0 -178.55(-3.74%)
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.