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 (%)
Mar 31, 2017 3141 3250 3122 3231 0 +83.37(+2.65%)
Mar 30, 2017 3129 3173 3096 3148 0 +0.00(+0.00%)
Mar 29, 2017 3116 3173 3103 3148 0 +12.82(+0.41%)
Mar 28, 2017 3084 3173 3077 3135 0 +38.48(+1.24%)
Mar 27, 2017 3007 3109 3007 3096 0 +70.37(+2.33%)
Mar 24, 2017 3116 3148 3023 3026 0 -76.95(-2.48%)
Mar 23, 2017 3032 3129 3032 3103 0 +70.54(+2.33%)
Mar 22, 2017 3129 3129 2988 3032 0 -115.43(-3.67%)
Mar 21, 2017 3199 3199 3071 3148 0 -83.36(-2.58%)
Mar 20, 2017 2738 3257 2738 3231 0 +179.55(+5.88%)
Mar 17, 2017 3065 3065 2923 3052 0 +12.83(+0.42%)
Mar 16, 2017 2975 3103 2968 3039 0 +64.12(+2.16%)
Mar 15, 2017 2936 3013 2904 2975 0 +64.13(+2.20%)
Mar 14, 2017 2853 2930 2821 2911 0 +44.89(+1.57%)
Mar 13, 2017 2930 2930 2821 2866 0 -57.72(-1.97%)
Mar 10, 2017 2917 2949 2904 2923 0 +19.24(+0.66%)
Mar 09, 2017 2949 2949 2866 2904 0 -57.71(-1.95%)
Mar 08, 2017 2949 3077 2949 2962 0 +32.06(+1.09%)
Mar 07, 2017 2917 2936 2770 2930 0 -6.41(-0.22%)
Mar 06, 2017 3026 3026 2923 2936 0 -115.43(-3.78%)
Mar 03, 2017 3148 3199 3039 3052 0 -102.60(-3.25%)
Mar 02, 2017 3193 3193 3116 3154 0 -44.89(-1.40%)
Mar 01, 2017 3167 3215 3167 3199 0 +64.13(+2.05%)
Feb 28, 2017 3238 3257 3097 3135 0 -134.66(-4.12%)
Feb 27, 2017 3238 3295 3218 3270 0 +12.84(+0.39%)
Feb 24, 2017 3186 3270 3154 3257 0 +44.93(+1.40%)
Feb 23, 2017 3263 3295 3199 3212 0 -57.77(-1.77%)
Feb 22, 2017 3206 3279 3206 3270 0 +64.19(+2.00%)
Feb 21, 2017 3334 3353 3167 3206 0 -121.96(-3.67%)
Feb 17, 2017 3328 3328 3328 3328 0 +51.35(+1.57%)
Feb 16, 2017 3206 3289 3206 3276 0 +70.61(+2.20%)
Feb 15, 2017 3218 3347 3096 3206 0 -198.99(-5.84%)
Feb 14, 2017 3385 3424 3347 3405 0 +0.00(+0.00%)
Feb 13, 2017 3443 3449 3379 3405 0 -12.84(-0.38%)
Feb 10, 2017 3443 3494 3405 3417 0 +6.42(+0.19%)
Feb 09, 2017 3347 3449 3334 3411 0 +70.61(+2.11%)
Feb 08, 2017 3289 3366 3225 3340 0 +44.93(+1.36%)
Feb 07, 2017 3366 3417 3283 3295 0 -89.86(-2.65%)
Feb 06, 2017 3334 3411 3334 3385 0 +19.26(+0.57%)
Feb 03, 2017 3321 3366 3270 3366 0 +51.35(+1.55%)
Feb 02, 2017 3430 3430 3315 3315 0 -134.80(-3.91%)
Feb 01, 2017 3533 3552 3430 3449 0 -57.77(-1.65%)
Jan 31, 2017 3546 3565 3462 3507 0 -77.03(-2.15%)
Jan 30, 2017 3527 3616 3514 3584 0 +192.57(+5.68%)
Jan 27, 2017 3417 3417 3334 3392 0 -32.09(-0.94%)
Jan 26, 2017 3501 3520 3421 3424 0 -70.61(-2.02%)
Jan 25, 2017 3520 3546 3469 3494 0 +6.42(+0.18%)
Jan 24, 2017 3405 3520 3398 3488 0 +102.70(+3.03%)
Jan 23, 2017 3417 3424 3347 3385 0 -38.51(-1.12%)
Jan 20, 2017 3385 3449 3385 3424 0 +44.93(+1.33%)
Jan 19, 2017 3385 3405 3334 3379 0 +6.42(+0.19%)
Jan 18, 2017 3430 3437 3334 3372 0 -64.19(-1.87%)
Jan 17, 2017 3417 3482 3411 3437 0 +6.42(+0.19%)
Jan 13, 2017 3430 3430 3430 3430 0 +43.00(+1.27%)
Jan 12, 2017 3477 3484 3362 3387 0 -115.54(-3.30%)
Jan 11, 2017 3496 3522 3439 3503 0 +6.42(+0.18%)
Jan 10, 2017 3516 3554 3484 3496 0 +0.00(+0.00%)
Jan 09, 2017 3586 3618 3471 3496 0 -109.12(-3.03%)
Jan 06, 2017 3638 3695 3561 3605 0 -6.42(-0.18%)
Jan 05, 2017 3682 3689 3567 3612 0 -121.96(-3.27%)
Jan 04, 2017 3682 3756 3682 3734 0 +51.36(+1.39%)
Jan 03, 2017 3747 3785 3650 3682 0 -19.26(-0.52%)
Dec 30, 2016 3702 3702 3702 3702 0 +0.00(+0.00%)
Dec 29, 2016 3702 3747 3670 3702 0 +0.96(+0.03%)
Dec 28, 2016 3720 3733 3656 3701 0 -12.84(-0.35%)
Dec 27, 2016 3694 3765 3662 3714 0 +19.26(+0.52%)
Dec 23, 2016 3694 3694 3694 3694 0 -19.26(-0.52%)
Dec 22, 2016 3836 3836 3707 3714 0 -115.53(-3.02%)
Dec 21, 2016 3932 3951 3816 3829 0 -134.80(-3.40%)
Dec 20, 2016 3925 3970 3887 3964 0 +57.77(+1.48%)
Dec 19, 2016 3913 3951 3881 3906 0 -6.42(-0.16%)
Dec 16, 2016 3893 3944 3861 3913 0 +38.51(+0.99%)
Dec 15, 2016 3945 4022 3855 3874 0 -160.47(-3.98%)
Dec 14, 2016 4041 4073 3990 4035 0 -6.42(-0.16%)
Dec 13, 2016 4060 4099 4015 4041 0 -6.41(-0.16%)
Dec 12, 2016 4079 4118 3996 4047 0 -57.77(-1.41%)
Dec 09, 2016 4092 4118 4028 4105 0 +19.25(+0.47%)
Dec 08, 2016 3874 4099 3874 4086 0 +211.82(+5.47%)
Dec 07, 2016 3823 3874 3739 3874 0 +70.61(+1.86%)
Dec 06, 2016 3765 3810 3701 3803 0 +57.77(+1.54%)
Dec 05, 2016 3675 3784 3675 3746 0 +102.70(+2.82%)
Dec 02, 2016 3720 3739 3630 3643 0 -57.77(-1.56%)
Dec 01, 2016 3637 3759 3611 3701 0 +57.77(+1.59%)
Nov 30, 2016 3797 3823 3643 3643 0 -134.79(-3.57%)
Nov 29, 2016 3816 3848 3746 3778 0 -6.42(-0.17%)
Nov 28, 2016 3746 3829 3739 3784 0 +0.00(+0.00%)
Nov 25, 2016 3682 3887 3660 3784 0 +121.96(+3.33%)
Nov 23, 2016 3662 3662 3662 3662 0 -141.22(-3.71%)
Nov 22, 2016 3611 3886 3547 3803 0 +481.41(+14.49%)
Nov 21, 2016 3373 3418 3303 3322 0 -44.93(-1.33%)
Nov 18, 2016 3425 3431 3354 3367 0 -51.35(-1.50%)
Nov 17, 2016 3393 3450 3373 3418 0 +25.68(+0.76%)
Nov 16, 2016 3354 3412 3354 3393 0 +38.51(+1.15%)
Nov 15, 2016 3380 3386 3335 3354 0 -51.35(-1.51%)
Nov 14, 2016 3348 3431 3284 3406 0 +83.44(+2.51%)
Nov 11, 2016 3251 3354 3239 3322 0 +70.61(+2.17%)
Nov 10, 2016 3117 3277 3104 3251 0 +173.31(+5.63%)
Nov 09, 2016 2943 3091 2905 3078 0 +64.19(+2.13%)
Nov 08, 2016 2937 3027 2879 3014 0 +83.44(+2.85%)
Nov 07, 2016 2853 2963 2789 2931 0 +147.64(+5.31%)
Nov 04, 2016 2674 2841 2674 2783 0 +109.12(+4.08%)
Nov 03, 2016 2751 2796 2661 2674 0 -57.77(-2.11%)
Nov 02, 2016 2751 2802 2719 2732 0 -38.52(-1.39%)
Nov 01, 2016 2841 2857 2732 2770 0 -77.02(-2.71%)
Oct 31, 2016 2809 2847 2789 2847 0 +38.51(+1.37%)
Oct 28, 2016 2776 2815 2757 2809 0 +32.09(+1.16%)
Oct 27, 2016 2834 2834 2757 2776 0 -44.93(-1.59%)
Oct 26, 2016 2809 2879 2776 2821 0 +0.00(+0.00%)
Oct 25, 2016 2853 2866 2776 2821 0 -57.77(-2.01%)
Oct 24, 2016 2834 2905 2834 2879 0 +38.52(+1.36%)
Oct 21, 2016 2828 2847 2796 2841 0 -6.42(-0.23%)
Oct 20, 2016 2924 2931 2844 2847 0 -70.61(-2.42%)
Oct 19, 2016 2860 2943 2853 2918 0 +64.19(+2.25%)
Oct 18, 2016 2796 2860 2754 2853 0 +102.70(+3.73%)
Oct 17, 2016 2783 2828 2744 2751 0 -52.63(-1.88%)
Oct 14, 2016 2816 2846 2784 2803 0 -11.56(-0.41%)
Oct 13, 2016 2847 2860 2792 2815 0 -64.19(-2.23%)
Oct 12, 2016 2888 2902 2836 2879 0 +12.84(+0.45%)
Oct 11, 2016 2915 2922 2848 2866 0 -47.50(-1.63%)
Oct 10, 2016 2806 2918 2806 2914 0 +100.14(+3.56%)
Oct 07, 2016 2814 2814 2798 2814 0 -47.50(-1.66%)
Oct 06, 2016 2814 2879 2782 2861 0 +43.64(+1.55%)
Oct 05, 2016 2743 2825 2732 2818 0 +80.88(+2.96%)
Oct 04, 2016 2734 2757 2712 2737 0 -73.17(-2.60%)
Sep 26, 2016 2874 2896 2773 2810 0 -95.00(-3.27%)
Sep 23, 2016 2891 2914 2866 2905 0 +8.98(+0.31%)
Sep 22, 2016 2829 2913 2819 2896 0 +92.44(+3.30%)
Sep 21, 2016 2787 2806 2764 2803 0 +19.25(+0.69%)
Sep 20, 2016 2761 2809 2723 2784 0 +42.37(+1.55%)
Sep 19, 2016 2734 2750 2699 2742 0 +30.81(+1.14%)
Sep 16, 2016 2701 2742 2688 2711 0 +3.85(+0.14%)
Sep 15, 2016 2674 2732 2649 2707 0 +12.84(+0.48%)
Sep 14, 2016 2712 2733 2661 2694 0 -25.68(-0.94%)
Sep 13, 2016 2741 2776 2687 2720 0 -43.65(-1.58%)
Sep 12, 2016 2693 2774 2683 2764 0 +46.22(+1.70%)
Sep 09, 2016 2774 2794 2708 2717 0 -74.46(-2.67%)
Sep 08, 2016 2857 2871 2787 2792 0 -74.46(-2.60%)
Sep 07, 2016 2852 2884 2830 2866 0 +14.12(+0.50%)
Sep 06, 2016 2931 2931 2850 2852 0 -61.62(-2.11%)
Sep 02, 2016 2914 2914 2914 2914 0 +8.99(+0.31%)
Sep 01, 2016 2914 2920 2857 2905 0 -25.68(-0.88%)
Aug 31, 2016 2928 2946 2892 2931 0 -7.70(-0.26%)
Aug 30, 2016 2918 2954 2901 2938 0 +0.00(+0.00%)
Aug 29, 2016 2981 2991 2929 2938 0 -25.68(-0.87%)
Aug 26, 2016 2979 3050 2937 2964 0 +20.54(+0.70%)
Aug 25, 2016 2613 2954 2613 2943 0 -139.93(-4.54%)
Aug 24, 2016 3128 3156 3056 3083 0 -46.21(-1.48%)
Aug 23, 2016 3136 3181 3124 3130 0 -2.57(-0.08%)
Aug 22, 2016 3168 3182 3121 3132 0 -42.36(-1.33%)
Aug 19, 2016 3108 3178 3106 3174 0 +53.92(+1.73%)
Aug 18, 2016 3040 3177 3040 3121 0 +101.41(+3.36%)
Aug 17, 2016 3052 3056 2995 3019 0 -42.36(-1.38%)
Aug 16, 2016 3061 3088 3001 3061 0 -15.41(-0.50%)
Aug 15, 2016 3056 3112 3008 3077 0 +39.80(+1.31%)
Aug 12, 2016 3017 3058 2992 3037 0 +24.39(+0.81%)
Aug 11, 2016 2929 3022 2929 3013 0 +103.99(+3.58%)
Aug 10, 2016 2963 2990 2904 2909 0 -28.25(-0.96%)
Aug 09, 2016 2925 2963 2898 2937 0 -1.28(-0.04%)
Aug 08, 2016 2931 2977 2923 2938 0 +6.42(+0.22%)
Aug 05, 2016 2848 2957 2848 2932 0 +112.97(+4.01%)
Aug 04, 2016 2842 2871 2810 2819 0 -14.12(-0.50%)
Aug 03, 2016 2783 2836 2762 2833 0 +12.84(+0.46%)
Aug 02, 2016 2916 2956 2819 2820 0 -109.12(-3.73%)
Aug 01, 2016 2911 2964 2877 2929 0 +12.83(+0.44%)
Jul 29, 2016 2884 2925 2850 2916 0 +29.53(+1.02%)
Jul 28, 2016 2892 2906 2856 2887 0 -23.11(-0.79%)
Jul 27, 2016 2913 2959 2879 2910 0 +5.14(+0.18%)
Jul 26, 2016 2857 2920 2857 2905 0 +47.50(+1.66%)
Jul 25, 2016 2880 2896 2857 2857 0 -20.54(-0.71%)
Jul 22, 2016 2859 2897 2821 2878 0 +16.69(+0.58%)
Jul 21, 2016 2932 2949 2836 2861 0 -74.46(-2.54%)
Jul 20, 2016 2888 2938 2874 2936 0 +57.77(+2.01%)
Jul 19, 2016 2915 2931 2868 2878 0 -39.80(-1.36%)
Jul 18, 2016 2906 2957 2892 2918 0 +7.70(+0.26%)
Jul 15, 2016 2918 2952 2873 2910 0 -21.82(-0.74%)
Jul 14, 2016 2973 2987 2931 2932 0 -15.41(-0.52%)
Jul 13, 2016 2996 3006 2920 2947 0 -43.64(-1.46%)
Jul 12, 2016 2941 3023 2932 2991 0 +52.24(+1.78%)
Jul 11, 2016 2895 2949 2890 2939 0 +56.49(+1.96%)
Jul 08, 2016 2882 2895 2805 2882 0 +77.03(+2.75%)
Jul 07, 2016 2773 2818 2764 2805 0 +23.10(+0.83%)
Jul 06, 2016 2782 2782 2782 2782 0 +28.25(+1.03%)
Jul 05, 2016 2838 2853 2751 2754 0 -124.53(-4.33%)
Jul 01, 2016 2878 2878 2878 2878 0 +80.88(+2.89%)
Jun 30, 2016 2805 2805 2741 2797 0 +1.28(+0.05%)
Jun 29, 2016 2719 2803 2713 2796 0 +110.41(+4.11%)
Jun 28, 2016 2619 2700 2607 2686 0 +84.73(+3.26%)
Jun 27, 2016 2618 2620 2543 2601 0 -43.65(-1.65%)
Jun 24, 2016 2683 2683 2630 2645 0 -136.08(-4.89%)
Jun 23, 2016 2763 2808 2761 2781 0 +33.38(+1.22%)
Jun 22, 2016 2773 2803 2738 2747 0 -7.71(-0.28%)
Jun 21, 2016 2779 2781 2728 2755 0 -24.39(-0.88%)
Jun 20, 2016 2733 2854 2733 2779 0 +77.03(+2.85%)
Jun 17, 2016 2645 2727 2633 2702 0 +57.77(+2.18%)
Jun 16, 2016 2648 2675 2615 2645 0 -2.57(-0.10%)
Jun 15, 2016 2565 2663 2565 2647 0 +93.71(+3.67%)
Jun 14, 2016 2569 2607 2537 2553 0 +65.48(+2.63%)
Jun 13, 2016 2524 2560 2471 2488 0 -28.25(-1.12%)
Jun 10, 2016 2575 2575 2510 2516 0 -74.45(-2.87%)
Jun 09, 2016 2642 2642 2589 2591 0 -68.04(-2.56%)
Jun 08, 2016 2646 2679 2601 2659 0 +29.52(+1.12%)
Jun 07, 2016 2627 2641 2584 2629 0 -7.70(-0.29%)
Jun 06, 2016 2596 2652 2596 2637 0 +33.38(+1.28%)
Jun 03, 2016 2610 2622 2573 2604 0 -14.12(-0.54%)
Jun 02, 2016 2630 2657 2562 2618 0 -30.81(-1.16%)
Jun 01, 2016 2657 2672 2587 2648 0 +0.00(+0.00%)
May 31, 2016 2862 2867 2634 2648 0 -220.81(-7.70%)
May 27, 2016 2869 2869 2869 2869 0 +87.29(+3.14%)
May 26, 2016 2904 2937 2718 2782 0 -282.42(-9.22%)
May 25, 2016 3045 3107 3023 3064 0 +14.12(+0.46%)
May 24, 2016 3066 3076 3012 3050 0 -24.39(-0.79%)
May 23, 2016 3072 3095 3049 3075 0 +5.13(+0.17%)
May 20, 2016 3043 3091 3009 3070 0 +38.51(+1.27%)
May 19, 2016 3095 3095 3026 3031 0 -61.62(-1.99%)
May 18, 2016 3134 3207 3085 3093 0 -65.47(-2.07%)
May 17, 2016 3159 3243 3140 3158 0 -3.85(-0.12%)
May 16, 2016 3185 3190 3159 3162 0 -14.12(-0.44%)
May 13, 2016 3222 3254 3165 3176 0 -74.46(-2.29%)
May 12, 2016 3231 3310 3231 3251 0 +17.97(+0.56%)
May 11, 2016 3337 3346 3207 3233 0 -375.44(-10.41%)
May 10, 2016 3587 3638 3585 3608 0 +33.38(+0.93%)
May 09, 2016 3608 3625 3570 3575 0 -51.34(-1.42%)
May 06, 2016 3608 3652 3587 3626 0 +20.54(+0.57%)
May 05, 2016 3675 3690 3603 3605 0 -37.23(-1.02%)
May 04, 2016 3722 3771 3641 3643 0 -93.72(-2.51%)
May 03, 2016 3733 3747 3691 3736 0 -7.70(-0.21%)
May 02, 2016 3677 3762 3625 3744 0 +68.04(+1.85%)
Apr 29, 2016 3675 3691 3644 3676 0 -8.99(-0.24%)
Apr 28, 2016 3758 3775 3668 3685 0 -74.46(-1.98%)
Apr 27, 2016 3792 3802 3725 3760 0 -17.97(-0.48%)
Apr 26, 2016 3717 3788 3688 3777 0 +78.31(+2.12%)
Apr 25, 2016 3713 3783 3677 3699 0 -30.81(-0.83%)
Apr 22, 2016 3744 3793 3724 3730 0 -17.97(-0.48%)
Apr 21, 2016 3777 3814 3733 3748 0 -14.12(-0.38%)
Apr 20, 2016 3681 3792 3681 3762 0 +91.14(+2.48%)
Apr 19, 2016 3631 3689 3608 3671 0 +48.79(+1.35%)
Apr 18, 2016 3604 3640 3572 3622 0 +6.42(+0.18%)
Apr 15, 2016 3589 3639 3542 3616 0 +20.54(+0.57%)
Apr 14, 2016 3648 3648 3582 3595 0 -70.61(-1.93%)
Apr 13, 2016 3518 3679 3490 3666 0 +173.31(+4.96%)
Apr 12, 2016 3457 3540 3417 3492 0 +51.35(+1.49%)
Apr 11, 2016 3510 3586 3431 3441 0 -48.78(-1.40%)
Apr 08, 2016 3536 3580 3469 3490 0 -48.79(-1.38%)
Apr 07, 2016 3605 3647 3527 3539 0 -97.56(-2.68%)
Apr 06, 2016 3627 3675 3567 3636 0 +3.85(+0.11%)
Apr 05, 2016 3558 3670 3521 3632 0 +25.67(+0.71%)
Apr 04, 2016 3731 3749 3585 3607 0 -150.20(-4.00%)
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.