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, 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%)
Jul 03, 2017 3282 3308 3186 3205 0 -64.12(-1.96%)
Jun 30, 2017 3199 3276 3180 3270 0 +89.77(+2.82%)
Jun 29, 2017 3167 3225 3116 3180 0 +19.24(+0.61%)
Jun 28, 2017 3180 3225 3148 3161 0 +0.00(+0.00%)
Jun 27, 2017 3116 3167 3096 3161 0 +44.89(+1.44%)
Jun 26, 2017 3084 3135 3045 3116 0 +32.06(+1.04%)
Jun 23, 2017 2962 3084 2943 3084 0 +109.02(+3.67%)
Jun 22, 2017 2917 2981 2898 2975 0 +51.30(+1.75%)
Jun 21, 2017 2949 2962 2904 2923 0 -19.24(-0.65%)
Jun 20, 2017 2981 2994 2885 2943 0 -32.06(-1.08%)
Jun 19, 2017 2891 2975 2875 2975 0 +83.36(+2.88%)
Jun 16, 2017 2846 2898 2821 2891 0 +6.41(+0.22%)
Jun 15, 2017 2885 2910 2834 2885 0 -38.47(-1.32%)
Jun 14, 2017 2930 2930 2866 2923 0 +0.00(+0.00%)
Jun 13, 2017 3020 3020 2910 2923 0 -83.37(-2.77%)
Jun 12, 2017 2975 3064 2968 3007 0 +19.24(+0.64%)
Jun 09, 2017 2923 3000 2910 2987 0 +70.54(+2.42%)
Jun 08, 2017 2866 2962 2834 2917 0 +51.30(+1.79%)
Jun 07, 2017 2846 2878 2808 2866 0 +38.48(+1.36%)
Jun 06, 2017 2866 2872 2795 2827 0 -64.13(-2.22%)
Jun 05, 2017 2872 2910 2840 2891 0 +19.24(+0.67%)
Jun 02, 2017 2859 2917 2821 2872 0 +19.24(+0.67%)
Jun 01, 2017 2744 2859 2725 2853 0 +115.42(+4.22%)
May 31, 2017 2763 2763 2660 2737 0 -38.47(-1.39%)
May 30, 2017 2776 2814 2750 2776 0 +0.00(+0.00%)
May 26, 2017 2872 2897 2699 2776 0 -96.19(-3.35%)
May 25, 2017 2692 2975 2667 2872 0 -32.06(-1.10%)
May 24, 2017 2866 2910 2827 2904 0 +19.23(+0.67%)
May 23, 2017 2898 2917 2866 2885 0 -6.41(-0.22%)
May 22, 2017 2872 2943 2866 2891 0 +19.24(+0.67%)
May 19, 2017 2834 2878 2801 2872 0 +38.48(+1.36%)
May 18, 2017 2840 2859 2795 2834 0 +0.00(+0.00%)
May 17, 2017 2943 2910 2827 2834 0 -109.02(-3.70%)
May 16, 2017 3026 3026 2898 2943 0 -96.19(-3.17%)
May 15, 2017 3007 3052 3007 3039 0 +32.06(+1.07%)
May 12, 2017 2981 3007 2968 3007 0 +0.00(+0.00%)
May 11, 2017 2981 3032 2962 3007 0 -12.82(-0.42%)
May 10, 2017 3020 3045 2968 3020 0 -38.48(-1.26%)
May 09, 2017 3026 3084 3007 3058 0 +44.89(+1.49%)
May 08, 2017 3064 3116 3000 3013 0 -38.47(-1.26%)
May 05, 2017 3039 3077 3000 3052 0 +32.06(+1.06%)
May 04, 2017 3064 3077 3000 3020 0 -38.48(-1.26%)
May 03, 2017 3090 3103 3029 3058 0 -38.47(-1.24%)
May 02, 2017 3077 3135 3055 3096 0 +25.65(+0.84%)
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.