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 30, 2010 1434 1473 1427 1462 0 +0.66(+0.05%)
Jul 29, 2010 1456 1490 1428 1461 0 +7.60(+0.52%)
Jul 28, 2010 1477 1506 1439 1453 0 -45.54(-3.04%)
Jul 27, 2010 1503 1525 1492 1499 0 -10.86(-0.72%)
Jul 26, 2010 1472 1514 1464 1510 0 +28.62(+1.93%)
Jul 23, 2010 1420 1491 1431 1481 0 +37.07(+2.57%)
Jul 22, 2010 1398 1452 1397 1444 0 +61.36(+4.44%)
Jul 21, 2010 1408 1443 1377 1383 0 -36.74(-2.59%)
Jul 20, 2010 1321 1428 1336 1419 0 +54.52(+3.99%)
Jul 19, 2010 1349 1378 1332 1365 0 +1.77(+0.13%)
Jul 16, 2010 1397 1421 1359 1363 0 -63.89(-4.48%)
Jul 15, 2010 1406 1445 1400 1427 0 +6.47(+0.46%)
Jul 14, 2010 1388 1444 1395 1420 0 +5.26(+0.37%)
Jul 13, 2010 1381 1423 1387 1415 0 +38.32(+2.78%)
Jul 12, 2010 1375 1408 1363 1377 0 -26.34(-1.88%)
Jul 09, 2010 1366 1423 1377 1403 0 +22.66(+1.64%)
Jul 08, 2010 1366 1396 1357 1381 0 +14.20(+1.04%)
Jul 07, 2010 1304 1369 1310 1366 0 +54.30(+4.14%)
Jul 06, 2010 1320 1378 1298 1312 0 -4.58(-0.35%)
Jul 02, 2010 1305 1355 1302 1317 0 -1.95(-0.15%)
Jul 01, 2010 1288 1334 1253 1319 0 +25.13(+1.94%)
Jun 30, 2010 1285 1325 1281 1293 0 -10.78(-0.83%)
Jun 29, 2010 1318 1346 1292 1304 0 -65.10(-4.75%)
Jun 25, 2010 1359 1396 1356 1369 0 -3.64(-0.27%)
Jun 24, 2010 1422 1448 1366 1373 0 -74.85(-5.17%)
Jun 23, 2010 1440 1471 1418 1448 0 -9.79(-0.67%)
Jun 22, 2010 1464 1501 1453 1458 0 -28.39(-1.91%)
Jun 21, 2010 1505 1531 1477 1486 0 -19.47(-1.29%)
Jun 18, 2010 1489 1523 1498 1505 0 +0.99(+0.07%)
Jun 17, 2010 1486 1523 1478 1504 0 +5.23(+0.35%)
Jun 16, 2010 1472 1517 1481 1499 0 -6.72(-0.45%)
Jun 15, 2010 1462 1511 1463 1506 0 +40.52(+2.76%)
Jun 14, 2010 1456 1500 1457 1465 0 +12.47(+0.86%)
Jun 11, 2010 1419 1469 1406 1453 0 +14.73(+1.02%)
Jun 10, 2010 1379 1444 1386 1438 0 +73.68(+5.40%)
Jun 09, 2010 1326 1394 1334 1365 0 +28.17(+2.11%)
Jun 08, 2010 1316 1346 1287 1336 0 +20.25(+1.54%)
Jun 07, 2010 1358 1381 1311 1316 0 -52.16(-3.81%)
Jun 04, 2010 1403 1444 1362 1368 0 -96.00(-6.56%)
Jun 03, 2010 1404 1473 1412 1464 0 +46.52(+3.28%)
Jun 02, 2010 1370 1420 1350 1418 0 +45.81(+3.34%)
Jun 01, 2010 1389 1441 1371 1372 0 -51.02(-3.59%)
May 28, 2010 1454 1469 1409 1423 0 -36.85(-2.52%)
May 27, 2010 1402 1465 1390 1460 0 +83.35(+6.06%)
May 26, 2010 1341 1417 1359 1377 0 +42.00(+3.15%)
May 25, 2010 1285 1341 1251 1335 0 -9.40(-0.70%)
May 24, 2010 1351 1384 1339 1344 0 -14.57(-1.07%)
May 21, 2010 1323 1389 1307 1358 0 +2.89(+0.21%)
May 20, 2010 1348 1398 1332 1356 0 -62.82(-4.43%)
May 19, 2010 1451 1478 1409 1418 0 -46.23(-3.16%)
May 18, 2010 1505 1537 1457 1465 0 -26.36(-1.77%)
May 17, 2010 1505 1527 1424 1491 0 -3.07(-0.21%)
May 14, 2010 1518 1538 1451 1494 0 -57.52(-3.71%)
May 13, 2010 1551 1570 1537 1552 0 -5.04(-0.32%)
May 12, 2010 1532 1568 1525 1557 0 +31.46(+2.06%)
May 11, 2010 1534 1574 1488 1525 0 +107.89(+7.61%)
May 10, 2010 1384 1467 1366 1417 0 +130.67(+10.16%)
May 07, 2010 1339 1369 1276 1287 0 -52.64(-3.93%)
May 06, 2010 1405 1428 1257 1339 0 -76.72(-5.42%)
May 05, 2010 1422 1460 1407 1416 0 -38.59(-2.65%)
May 04, 2010 1491 1498 1433 1455 0 -68.43(-4.49%)
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.