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 (%)
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%)
Aug 01, 2011 4868 4885 4664 4773 0 +29.38(+0.62%)
Jul 29, 2011 4692 4802 4600 4744 0 -35.10(-0.73%)
Jul 28, 2011 4686 4892 4713 4779 0 +60.58(+1.28%)
Jul 27, 2011 4857 4906 4672 4719 0 -198.14(-4.03%)
Jul 26, 2011 4934 5044 4900 4917 0 -76.86(-1.54%)
Jul 25, 2011 4916 5063 4939 4994 0 -13.41(-0.27%)
Jul 22, 2011 4978 5040 4972 5007 0 -5.97(-0.12%)
Jul 21, 2011 5039 5069 4959 5013 0 +10.55(+0.21%)
Jul 20, 2011 5037 5074 4925 5002 0 -46.37(-0.92%)
Jul 19, 2011 4851 5068 4893 5049 0 +195.36(+4.03%)
Jul 18, 2011 4856 4914 4811 4853 0 -22.56(-0.46%)
Jul 15, 2011 4854 4904 4798 4876 0 +47.20(+0.98%)
Jul 14, 2011 4826 4920 4788 4829 0 -23.39(-0.48%)
Jul 13, 2011 4769 4897 4769 4852 0 +119.06(+2.52%)
Jul 12, 2011 4659 4761 4680 4733 0 +16.85(+0.36%)
Jul 11, 2011 4700 4838 4643 4716 0 +6.56(+0.14%)
Jul 08, 2011 4587 4722 4589 4710 0 +47.72(+1.02%)
Jul 07, 2011 4696 4778 4640 4662 0 -24.70(-0.53%)
Jul 06, 2011 4563 4696 4570 4687 0 +59.33(+1.28%)
Jul 05, 2011 4582 4658 4573 4627 0 +25.97(+0.56%)
Jul 04, 2011 4405 4606 4444 4601 0 +0.13(+0.00%)
Jul 01, 2011 4405 4606 4443 4601 0 +148.28(+3.33%)
Jun 30, 2011 4396 4514 4408 4453 0 +37.92(+0.86%)
Jun 29, 2011 4437 4481 4377 4415 0 -35.04(-0.79%)
Jun 28, 2011 4348 4454 4333 4450 0 +130.65(+3.02%)
Jun 27, 2011 4272 4367 4271 4319 0 +23.24(+0.54%)
Jun 24, 2011 4334 4375 4272 4296 0 -51.98(-1.20%)
Jun 23, 2011 4181 4357 4160 4348 0 +87.04(+2.04%)
Jun 22, 2011 4295 4351 4250 4261 0 -52.93(-1.23%)
Jun 21, 2011 4205 4337 4211 4314 0 +108.95(+2.59%)
Jun 20, 2011 4186 4215 4051 4205 0 +145.73(+3.59%)
Jun 17, 2011 4080 4152 4048 4059 0 -25.42(-0.62%)
Jun 16, 2011 4008 4122 4002 4085 0 +43.20(+1.07%)
Jun 15, 2011 4060 4089 4018 4042 0 -52.78(-1.29%)
Jun 14, 2011 4082 4195 4071 4094 0 +33.85(+0.83%)
Jun 13, 2011 3980 4131 3993 4061 0 +53.76(+1.34%)
Jun 10, 2011 3998 4114 3987 4007 0 -19.12(-0.47%)
Jun 09, 2011 3794 4064 3824 4026 0 +115.34(+2.95%)
Jun 08, 2011 3840 3967 3788 3911 0 +20.34(+0.52%)
Jun 07, 2011 3806 3907 3820 3890 0 +55.66(+1.45%)
Jun 06, 2011 3805 3872 3817 3835 0 -20.19(-0.52%)
Jun 03, 2011 3869 3947 3812 3855 0 -20.87(-0.54%)
May 24, 2011 3841 3911 3846 3876 0 +33.49(+0.87%)
May 23, 2011 3837 3934 3799 3842 0 -93.20(-2.37%)
May 20, 2011 4004 4008 3894 3935 0 -80.93(-2.02%)
May 19, 2011 3941 4033 3915 4016 0 +101.83(+2.60%)
May 18, 2011 3928 3969 3884 3914 0 -3.92(-0.10%)
May 17, 2011 3910 3962 3849 3918 0 -52.51(-1.32%)
May 16, 2011 4000 4048 3958 3971 0 -60.67(-1.50%)
May 13, 2011 4078 4100 4013 4032 0 -53.47(-1.31%)
May 12, 2011 4036 4114 4019 4085 0 -0.83(-0.02%)
May 11, 2011 4070 4109 4031 4086 0 +26.75(+0.66%)
May 10, 2011 3823 4107 3845 4059 0 +422.15(+11.61%)
May 09, 2011 3612 3681 3593 3637 0 +44.48(+1.24%)
May 06, 2011 3629 3675 3573 3592 0 +3.46(+0.10%)
May 05, 2011 3479 3615 3497 3589 0 +51.80(+1.46%)
May 04, 2011 3477 3566 3477 3537 0 +20.23(+0.58%)
May 03, 2011 3507 3578 3462 3517 0 -20.96(-0.59%)
May 02, 2011 3549 3693 3524 3538 0 -157.15(-4.25%)
Apr 29, 2011 3678 3739 3601 3695 0 +21.48(+0.58%)
Apr 28, 2011 3645 3689 3620 3674 0 +17.66(+0.48%)
Apr 27, 2011 3677 3688 3569 3656 0 -10.05(-0.27%)
Apr 26, 2011 3677 3704 3642 3666 0 -22.91(-0.62%)
Apr 25, 2011 3693 3706 3634 3689 0 -5.30(-0.14%)
Apr 21, 2011 3687 3705 3650 3694 0 +28.35(+0.77%)
Apr 20, 2011 3600 3696 3576 3666 0 +126.78(+3.58%)
Apr 19, 2011 3534 3577 3514 3539 0 +17.00(+0.48%)
Apr 18, 2011 3563 3574 3444 3522 0 -93.88(-2.60%)
Apr 15, 2011 3590 3619 3529 3616 0 +28.92(+0.81%)
Apr 14, 2011 3586 3639 3533 3587 0 -30.82(-0.85%)
Apr 13, 2011 3573 3625 3524 3618 0 +70.91(+2.00%)
Apr 12, 2011 3550 3625 3529 3547 0 -28.62(-0.80%)
Apr 11, 2011 3579 3615 3528 3576 0 +3.59(+0.10%)
Apr 08, 2011 3619 3660 3539 3572 0 -36.62(-1.01%)
Apr 07, 2011 3515 3617 3496 3609 0 +101.33(+2.89%)
Apr 06, 2011 3598 3617 3481 3507 0 -66.67(-1.87%)
Apr 05, 2011 3572 3597 3554 3574 0 -2.02(-0.06%)
Apr 04, 2011 3576 3602 3545 3576 0 +1.52(+0.04%)
Apr 01, 2011 3575 3617 3548 3574 0 -4.50(-0.13%)
Mar 31, 2011 3467 3582 3462 3579 0 +69.67(+1.99%)
Mar 30, 2011 3475 3522 3450 3509 0 +642.26(+22.40%)
Mar 29, 2011 2808 2874 2792 2867 0 +58.81(+2.09%)
Mar 28, 2011 2830 2852 2797 2808 0 -24.54(-0.87%)
Mar 25, 2011 2753 2866 2752 2833 0 +87.52(+3.19%)
Mar 24, 2011 2715 2760 2686 2745 0 +41.06(+1.52%)
Mar 23, 2011 2639 2720 2620 2704 0 +41.66(+1.56%)
Mar 22, 2011 2612 2686 2599 2663 0 +38.10(+1.45%)
Mar 21, 2011 2609 2633 2556 2624 0 +77.25(+3.03%)
Mar 18, 2011 2616 2624 2530 2547 0 -39.61(-1.53%)
Mar 17, 2011 2653 2676 2575 2587 0 -61.30(-2.31%)
Mar 16, 2011 2667 2751 2625 2648 0 -31.06(-1.16%)
Mar 15, 2011 2596 2702 2583 2679 0 -3.98(-0.15%)
Mar 14, 2011 2671 2696 2623 2683 0 -10.84(-0.40%)
Mar 11, 2011 2697 2725 2662 2694 0 -26.68(-0.98%)
Mar 10, 2011 2730 2779 2691 2721 0 -45.57(-1.65%)
Mar 09, 2011 2719 2783 2704 2766 0 +45.94(+1.69%)
Mar 08, 2011 2712 2761 2666 2720 0 +24.29(+0.90%)
Mar 07, 2011 2648 2719 2607 2696 0 +58.96(+2.24%)
Mar 04, 2011 2618 2645 2571 2637 0 +22.24(+0.85%)
Mar 03, 2011 2515 2626 2505 2615 0 +122.47(+4.91%)
Mar 02, 2011 2436 2518 2427 2492 0 +27.54(+1.12%)
Mar 01, 2011 2505 2546 2445 2465 0 -58.59(-2.32%)
Feb 28, 2011 2542 2574 2491 2523 0 -34.48(-1.35%)
Feb 25, 2011 2465 2564 2465 2558 0 +90.10(+3.65%)
Feb 24, 2011 2446 2513 2431 2468 0 +4.37(+0.18%)
Feb 23, 2011 2534 2555 2392 2463 0 -83.23(-3.27%)
Feb 22, 2011 2552 2606 2527 2547 0 -47.34(-1.83%)
Feb 21, 2011 2571 2619 2575 2594 0 -0.05(-0.00%)
Feb 18, 2011 2571 2619 2575 2594 0 +15.20(+0.59%)
Feb 17, 2011 2563 2595 2536 2579 0 -16.42(-0.63%)
Feb 16, 2011 2587 2653 2574 2595 0 +9.37(+0.36%)
Feb 15, 2011 2622 2654 2489 2586 0 -139.79(-5.13%)
Feb 14, 2011 2679 2740 2675 2726 0 +19.35(+0.72%)
Feb 11, 2011 2623 2725 2602 2706 0 +68.24(+2.59%)
Feb 10, 2011 2590 2642 2579 2638 0 +22.13(+0.85%)
Feb 09, 2011 2560 2633 2566 2616 0 +40.45(+1.57%)
Feb 08, 2011 2507 2579 2515 2575 0 +56.31(+2.24%)
Feb 07, 2011 2507 2536 2493 2519 0 +0.98(+0.04%)
Feb 04, 2011 2427 2523 2434 2518 0 +68.59(+2.80%)
Feb 03, 2011 2381 2472 2391 2450 0 +36.06(+1.49%)
Feb 02, 2011 2392 2431 2391 2414 0 -4.28(-0.18%)
Feb 01, 2011 2356 2429 2348 2418 0 +63.02(+2.68%)
Jan 31, 2011 2323 2373 2300 2355 0 +32.59(+1.40%)
Jan 28, 2011 2342 2377 2292 2322 0 -39.45(-1.67%)
Jan 27, 2011 2306 2373 2295 2362 0 +40.58(+1.75%)
Jan 26, 2011 2260 2330 2256 2321 0 +50.32(+2.22%)
Jan 25, 2011 2293 2319 2214 2271 0 -55.24(-2.37%)
Jan 24, 2011 2288 2337 2287 2326 0 +15.76(+0.68%)
Jan 21, 2011 2344 2370 2303 2310 0 -21.60(-0.93%)
Jan 20, 2011 2280 2361 2285 2332 0 +29.78(+1.29%)
Jan 19, 2011 2321 2363 2289 2302 0 -36.75(-1.57%)
Jan 18, 2011 2332 2364 2304 2339 0 -8.54(-0.36%)
Jan 17, 2011 2306 2351 2300 2347 0 +0.20(+0.01%)
Jan 14, 2011 2306 2351 2300 2347 0 +28.24(+1.22%)
Jan 13, 2011 2300 2338 2264 2319 0 +15.72(+0.68%)
Jan 12, 2011 2334 2348 2249 2303 0 -23.66(-1.02%)
Jan 11, 2011 2373 2428 2315 2327 0 -56.90(-2.39%)
Jan 10, 2011 2373 2398 2355 2384 0 -10.06(-0.42%)
Jan 07, 2011 2360 2403 2325 2394 0 +36.73(+1.56%)
Jan 06, 2011 2390 2408 2313 2357 0 -49.18(-2.04%)
Jan 05, 2011 2402 2431 2386 2406 0 -14.12(-0.58%)
Jan 04, 2011 2431 2447 2360 2420 0 -10.89(-0.45%)
Jan 03, 2011 2384 2441 2385 2431 0 +65.77(+2.78%)
Dec 31, 2010 2408 2429 2358 2365 0 -43.63(-1.81%)
Dec 30, 2010 2356 2434 2331 2409 0 +43.24(+1.83%)
Dec 29, 2010 2395 2415 2361 2366 0 -28.99(-1.21%)
Dec 28, 2010 2378 2408 2372 2395 0 +5.45(+0.23%)
Dec 27, 2010 2401 2431 2366 2389 0 -32.36(-1.34%)
Dec 24, 2010 2387 2441 2383 2422 0 +0.00(+0.00%)
Dec 23, 2010 2387 2441 2383 2422 0 +18.99(+0.79%)
Dec 22, 2010 2436 2451 2397 2403 0 -33.34(-1.37%)
Dec 21, 2010 2405 2451 2388 2436 0 +34.06(+1.42%)
Dec 20, 2010 2376 2418 2352 2402 0 +17.91(+0.75%)
Dec 17, 2010 2385 2422 2374 2384 0 -6.38(-0.27%)
Dec 16, 2010 2370 2437 2373 2391 0 +11.41(+0.48%)
Dec 15, 2010 2424 2445 2363 2379 0 -46.53(-1.92%)
Dec 14, 2010 2434 2461 2413 2426 0 -29.69(-1.21%)
Dec 10, 2010 2440 2483 2424 2455 0 +9.06(+0.37%)
Dec 09, 2010 2414 2466 2414 2446 0 +33.87(+1.40%)
Dec 08, 2010 2423 2474 2381 2412 0 -6.30(-0.26%)
Dec 07, 2010 2455 2480 2408 2419 0 -16.47(-0.68%)
Dec 06, 2010 2394 2448 2377 2435 0 +28.57(+1.19%)
Dec 03, 2010 2399 2432 2364 2407 0 -1.56(-0.06%)
Dec 02, 2010 2270 2422 2256 2408 0 +154.09(+6.84%)
Dec 01, 2010 2270 2281 2234 2254 0 +20.46(+0.92%)
Nov 30, 2010 2220 2270 2194 2234 0 -10.35(-0.46%)
Nov 29, 2010 2259 2280 2211 2244 0 -28.82(-1.27%)
Nov 26, 2010 2257 2308 2254 2273 0 -1.03(-0.05%)
Nov 25, 2010 2244 2274 2274 2274 0 +0.01(+0.00%)
Nov 24, 2010 2244 2285 2232 2274 0 +50.85(+2.29%)
Nov 23, 2010 2199 2260 2190 2223 0 -52.25(-2.30%)
Nov 22, 2010 2255 2281 2208 2275 0 +15.65(+0.69%)
Nov 19, 2010 2278 2280 2232 2260 0 -18.09(-0.79%)
Nov 18, 2010 2245 2304 2231 2278 0 +64.09(+2.90%)
Nov 17, 2010 2187 2227 2162 2214 0 +11.02(+0.50%)
Nov 16, 2010 2257 2262 2165 2203 0 -71.26(-3.13%)
Nov 15, 2010 2257 2312 2250 2274 0 +7.01(+0.31%)
Nov 12, 2010 2285 2312 2243 2267 0 -40.90(-1.77%)
Nov 11, 2010 2312 2329 2285 2308 0 -32.92(-1.41%)
Nov 10, 2010 2279 2353 2271 2341 0 +57.39(+2.51%)
Nov 09, 2010 2314 2349 2262 2283 0 +107.24(+4.93%)
Nov 08, 2010 2120 2182 2120 2176 0 +54.38(+2.56%)
Nov 05, 2010 2077 2129 2083 2122 0 +27.56(+1.32%)
Nov 04, 2010 2068 2104 2057 2094 0 +36.85(+1.79%)
Nov 03, 2010 2037 2068 2029 2057 0 +5.77(+0.28%)
Nov 02, 2010 2033 2061 2031 2051 0 +32.03(+1.59%)
Nov 01, 2010 2024 2054 2004 2019 0 +2.04(+0.10%)
Oct 29, 2010 2014 2051 2012 2017 0 -13.51(-0.67%)
Oct 28, 2010 2006 2050 2008 2031 0 +20.87(+1.04%)
Oct 27, 2010 1972 2014 1955 2010 0 +38.52(+1.95%)
Oct 25, 2010 1938 1990 1945 1971 0 +26.04(+1.34%)
Oct 22, 2010 1920 1955 1917 1945 0 +28.65(+1.49%)
Oct 21, 2010 1868 1938 1873 1917 0 +45.52(+2.43%)
Oct 20, 2010 1845 1891 1852 1871 0 +18.94(+1.02%)
Oct 19, 2010 1857 1904 1832 1852 0 -23.66(-1.26%)
Oct 18, 2010 1871 1897 1860 1876 0 -3.60(-0.19%)
Oct 15, 2010 1899 1917 1854 1880 0 -12.11(-0.64%)
Oct 14, 2010 1841 1919 1838 1892 0 +36.98(+1.99%)
Oct 13, 2010 1889 1911 1846 1855 0 -37.71(-1.99%)
Oct 12, 2010 1894 1913 1875 1892 0 -6.62(-0.35%)
Oct 11, 2010 1882 1924 1883 1899 0 +6.30(+0.33%)
Oct 08, 2010 1872 1912 1861 1893 0 +19.63(+1.05%)
Oct 07, 2010 1834 1888 1823 1873 0 +47.17(+2.58%)
Oct 06, 2010 1850 1870 1807 1826 0 -32.58(-1.75%)
Oct 05, 2010 1827 1875 1811 1859 0 +45.90(+2.53%)
Oct 04, 2010 1783 1830 1757 1813 0 -10.10(-0.55%)
Oct 01, 2010 1853 1869 1802 1823 0 -19.77(-1.07%)
Sep 30, 2010 1808 1858 1799 1842 0 +17.93(+0.98%)
Sep 29, 2010 1819 1857 1805 1825 0 -41.44(-2.22%)
Sep 28, 2010 1822 1874 1816 1866 0 +41.33(+2.27%)
Sep 27, 2010 1816 1848 1814 1825 0 -2.72(-0.15%)
Sep 24, 2010 1779 1831 1789 1827 0 +59.00(+3.34%)
Sep 23, 2010 1748 1798 1746 1768 0 -0.17(-0.01%)
Sep 22, 2010 1772 1814 1748 1769 0 -22.56(-1.26%)
Sep 21, 2010 1796 1824 1770 1791 0 -19.26(-1.06%)
Sep 20, 2010 1775 1821 1774 1810 0 +30.83(+1.73%)
Sep 17, 2010 1784 1804 1758 1780 0 +1.32(+0.07%)
Sep 15, 2010 1735 1787 1733 1778 0 +24.97(+1.42%)
Sep 14, 2010 1716 1772 1724 1753 0 +10.18(+0.58%)
Sep 13, 2010 1726 1755 1724 1743 0 +23.89(+1.39%)
Sep 10, 2010 1716 1739 1704 1719 0 -10.60(-0.61%)
Sep 09, 2010 1709 1744 1712 1730 0 +3.84(+0.22%)
Sep 08, 2010 1690 1739 1702 1726 0 +23.81(+1.40%)
Sep 07, 2010 1719 1739 1698 1702 0 -33.59(-1.94%)
Sep 06, 2010 1728 1753 1694 1736 0 -0.09(-0.01%)
Sep 03, 2010 1728 1753 1694 1736 0 +9.04(+0.52%)
Sep 02, 2010 1673 1743 1683 1727 0 +34.04(+2.01%)
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.