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 (%)
Sep 30, 2008 1387 1453 1370 1442 0 +55.21(+3.98%)
Sep 29, 2008 1455 1464 1271 1386 0 -63.42(-4.37%)
Sep 26, 2008 1405 1459 1379 1450 0 +15.90(+1.11%)
Sep 25, 2008 1412 1457 1388 1434 0 +26.40(+1.88%)
Sep 24, 2008 1417 1449 1385 1408 0 -12.33(-0.87%)
Sep 23, 2008 1425 1465 1404 1420 0 -2.69(-0.19%)
Sep 22, 2008 1444 1458 1400 1423 0 -33.08(-2.27%)
Sep 19, 2008 1465 1563 1421 1456 0 +29.91(+2.10%)
Sep 18, 2008 1405 1455 1350 1426 0 +40.98(+2.96%)
Sep 17, 2008 1429 1470 1369 1385 0 -76.32(-5.22%)
Sep 16, 2008 1442 1481 1361 1461 0 -11.93(-0.81%)
Sep 15, 2008 1497 1532 1445 1473 0 -42.28(-2.79%)
Sep 12, 2008 1550 1563 1491 1515 0 -43.59(-2.80%)
Sep 11, 2008 1544 1581 1508 1559 0 -11.62(-0.74%)
Sep 10, 2008 1596 1611 1532 1571 0 +4.58(+0.29%)
Sep 09, 2008 1582 1623 1556 1566 0 -19.09(-1.20%)
Sep 08, 2008 1575 1602 1541 1585 0 +41.15(+2.67%)
Sep 05, 2008 1541 1556 1488 1544 0 -4.21(-0.27%)
Sep 04, 2008 1578 1588 1516 1548 0 -38.51(-2.43%)
Sep 03, 2008 1597 1616 1547 1587 0 -9.37(-0.59%)
Sep 02, 2008 1586 1639 1570 1596 0 +39.57(+2.54%)
Sep 01, 2008 1554 1573 1526 1556 0 +0.00(+0.00%)
Aug 29, 2008 1554 1573 1526 1556 0 -1.62(-0.10%)
Aug 28, 2008 1543 1567 1518 1558 0 +20.51(+1.33%)
Aug 27, 2008 1518 1552 1495 1538 0 +18.37(+1.21%)
Aug 26, 2008 1485 1535 1468 1519 0 +23.86(+1.60%)
Aug 25, 2008 1544 1546 1463 1495 0 -55.68(-3.59%)
Aug 22, 2008 1539 1567 1516 1551 0 +24.64(+1.61%)
Aug 21, 2008 1535 1558 1503 1526 0 -24.09(-1.55%)
Aug 20, 2008 1581 1609 1533 1550 0 -6.47(-0.42%)
Aug 19, 2008 1582 1593 1539 1557 0 -39.38(-2.47%)
Aug 18, 2008 1648 1652 1570 1596 0 -31.06(-1.91%)
Aug 15, 2008 1618 1643 1590 1627 0 +12.65(+0.78%)
Aug 14, 2008 1601 1636 1571 1615 0 -5.14(-0.32%)
Aug 13, 2008 1597 1630 1555 1620 0 -10.41(-0.64%)
Aug 12, 2008 1583 1669 1547 1630 0 +116.31(+7.68%)
Aug 11, 2008 1468 1578 1453 1514 0 +20.69(+1.39%)
Aug 08, 2008 1415 1498 1393 1493 0 +78.23(+5.53%)
Aug 07, 2008 1386 1451 1372 1415 0 -36.23(-2.50%)
Aug 06, 2008 1493 1501 1438 1451 0 -38.23(-2.57%)
Aug 05, 2008 1457 1510 1431 1489 0 +51.86(+3.61%)
Aug 04, 2008 1436 1460 1396 1438 0 -1.91(-0.13%)
Aug 01, 2008 1429 1462 1417 1440 0 +9.24(+0.65%)
Jul 31, 2008 1446 1468 1418 1430 0 -28.11(-1.93%)
Jul 30, 2008 1465 1488 1429 1458 0 -0.30(-0.02%)
Jul 29, 2008 1459 1472 1422 1459 0 +32.35(+2.27%)
Jul 28, 2008 1457 1473 1409 1426 0 -19.57(-1.35%)
Jul 25, 2008 1467 1489 1429 1446 0 -5.82(-0.40%)
Jul 24, 2008 1525 1542 1433 1452 0 -67.77(-4.46%)
Jul 23, 2008 1500 1563 1473 1520 0 +16.22(+1.08%)
Jul 22, 2008 1416 1509 1407 1503 0 +72.27(+5.05%)
Jul 21, 2008 1454 1474 1419 1431 0 -30.38(-2.08%)
Jul 18, 2008 1437 1476 1414 1461 0 +24.29(+1.69%)
Jul 17, 2008 1366 1444 1354 1437 0 +78.35(+5.77%)
Jul 16, 2008 1323 1375 1287 1359 0 +33.02(+2.49%)
Jul 15, 2008 1304 1363 1281 1326 0 +4.81(+0.36%)
Jul 14, 2008 1324 1351 1291 1321 0 +9.21(+0.70%)
Jul 11, 2008 1328 1350 1272 1312 0 -38.66(-2.86%)
Jul 10, 2008 1410 1433 1327 1350 0 -61.41(-4.35%)
Jul 09, 2008 1516 1527 1396 1412 0 -110.14(-7.24%)
Jul 08, 2008 1441 1530 1429 1522 0 +81.35(+5.65%)
Jul 07, 2008 1465 1473 1408 1441 0 -14.37(-0.99%)
Jul 04, 2008 1471 1494 1424 1455 0 +0.00(+0.00%)
Jul 03, 2008 1471 1494 1424 1455 0 -10.52(-0.72%)
Jul 02, 2008 1512 1521 1452 1465 0 -45.70(-3.02%)
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.