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 (%)
Oct 30, 2009 1246 1254 1174 1198 0 -101.25(-7.79%)
Oct 29, 2009 1211 1324 1250 1299 0 +54.42(+4.37%)
Oct 28, 2009 1269 1329 1239 1245 0 -82.19(-6.19%)
Oct 27, 2009 1354 1421 1312 1327 0 -77.00(-5.48%)
Oct 26, 2009 1370 1457 1397 1404 0 -18.44(-1.30%)
Oct 23, 2009 1373 1468 1408 1423 0 -34.04(-2.34%)
Oct 22, 2009 1387 1476 1413 1457 0 +14.52(+1.01%)
Oct 21, 2009 1397 1501 1437 1442 0 -18.31(-1.25%)
Oct 20, 2009 1380 1495 1427 1460 0 -19.34(-1.31%)
Oct 19, 2009 1399 1500 1436 1480 0 +30.43(+2.10%)
Oct 16, 2009 1384 1466 1419 1449 0 -13.14(-0.90%)
Oct 15, 2009 1391 1474 1429 1462 0 -5.40(-0.37%)
Oct 14, 2009 1402 1485 1433 1468 0 +32.48(+2.26%)
Oct 13, 2009 1375 1459 1408 1435 0 -9.62(-0.67%)
Oct 12, 2009 1455 1474 1421 1445 0 -12.74(-0.87%)
Oct 09, 2009 1428 1462 1411 1458 0 +28.13(+1.97%)
Oct 08, 2009 1365 1443 1405 1430 0 +21.80(+1.55%)
Oct 07, 2009 1330 1415 1377 1408 0 +18.18(+1.31%)
Oct 06, 2009 1329 1413 1352 1390 0 +22.76(+1.67%)
Oct 05, 2009 1272 1372 1316 1367 0 +45.91(+3.48%)
Oct 02, 2009 1272 1346 1293 1321 0 -27.61(-2.05%)
Oct 01, 2009 1434 1449 1343 1348 0 -84.04(-5.87%)
Sep 30, 2009 1403 1463 1405 1433 0 -21.76(-1.50%)
Sep 29, 2009 1367 1476 1421 1454 0 +32.75(+2.30%)
Sep 28, 2009 1357 1434 1397 1422 0 +15.64(+1.11%)
Sep 25, 2009 1355 1431 1380 1406 0 -21.29(-1.49%)
Sep 24, 2009 1421 1483 1398 1427 0 -41.84(-2.85%)
Sep 23, 2009 1428 1505 1461 1469 0 -12.31(-0.83%)
Sep 22, 2009 1434 1503 1469 1481 0 +9.09(+0.62%)
Sep 21, 2009 1381 1486 1413 1472 0 +19.04(+1.31%)
Sep 18, 2009 1470 1496 1424 1453 0 +37.83(+2.67%)
Sep 17, 2009 1418 1438 1391 1415 0 -7.58(-0.53%)
Sep 16, 2009 1395 1443 1379 1423 0 +27.64(+1.98%)
Sep 15, 2009 1381 1415 1360 1395 0 +16.75(+1.22%)
Sep 14, 2009 1353 1391 1332 1379 0 +22.88(+1.69%)
Sep 11, 2009 1361 1395 1345 1356 0 +1.60(+0.12%)
Sep 10, 2009 1351 1372 1333 1354 0 -4.50(-0.33%)
Sep 09, 2009 1343 1389 1318 1359 0 +14.88(+1.11%)
Sep 08, 2009 1311 1350 1308 1344 0 +48.96(+3.78%)
Sep 07, 2009 1250 1306 1247 1295 0 +0.04(+0.00%)
Sep 04, 2009 1250 1306 1247 1295 0 +44.17(+3.53%)
Sep 03, 2009 1220 1265 1215 1251 0 +47.12(+3.92%)
Sep 02, 2009 1195 1223 1167 1203 0 +7.43(+0.62%)
Sep 01, 2009 1221 1270 1188 1196 0 -30.14(-2.46%)
Aug 31, 2009 1231 1253 1206 1226 0 -17.78(-1.43%)
Aug 28, 2009 1243 1261 1224 1244 0 +15.47(+1.26%)
Aug 27, 2009 1229 1243 1196 1228 0 +2.85(+0.23%)
Aug 26, 2009 1214 1258 1195 1226 0 -11.77(-0.95%)
Aug 25, 2009 1227 1251 1214 1237 0 +26.05(+2.15%)
Aug 24, 2009 1217 1254 1187 1211 0 +4.23(+0.35%)
Aug 21, 2009 1217 1236 1188 1207 0 +10.73(+0.90%)
Aug 20, 2009 1178 1210 1172 1196 0 +18.57(+1.58%)
Aug 19, 2009 1167 1204 1159 1178 0 -5.34(-0.45%)
Aug 18, 2009 1172 1208 1171 1183 0 +16.12(+1.38%)
Aug 17, 2009 1177 1195 1134 1167 0 -62.30(-5.07%)
Aug 14, 2009 1235 1268 1205 1229 0 -18.53(-1.48%)
Aug 13, 2009 1246 1272 1221 1248 0 +17.73(+1.44%)
Aug 12, 2009 1216 1251 1203 1230 0 +7.18(+0.59%)
Aug 11, 2009 1253 1284 1183 1223 0 -97.68(-7.40%)
Aug 10, 2009 1283 1347 1267 1321 0 +40.51(+3.16%)
Aug 07, 2009 1278 1311 1241 1280 0 +27.10(+2.16%)
Aug 06, 2009 1274 1300 1227 1253 0 +16.12(+1.30%)
Aug 05, 2009 1248 1272 1210 1237 0 -15.67(-1.25%)
Aug 04, 2009 1243 1273 1229 1253 0 -7.67(-0.61%)
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.