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 (%)
Jun 26, 2009 1015 1068 1000 1048 0 +27.58(+2.70%)
Jun 25, 2009 1005 1031 961.45 1021 0 +29.39(+2.97%)
Jun 24, 2009 993.11 1024 974.01 991.21 0 +4.55(+0.46%)
Jun 23, 2009 1011 1040 980.39 986.66 0 -77.33(-7.27%)
Jun 22, 2009 1096 1111 1049 1064 0 -47.09(-4.24%)
Jun 19, 2009 1093 1136 1089 1111 0 +37.43(+3.49%)
Jun 18, 2009 1054 1089 1027 1074 0 +18.18(+1.72%)
Jun 17, 2009 1043 1076 1025 1055 0 +0.15(+0.01%)
Jun 16, 2009 1084 1111 1048 1055 0 -21.72(-2.02%)
Jun 15, 2009 1089 1099 1050 1077 0 -24.14(-2.19%)
Jun 12, 2009 1124 1134 1061 1101 0 -27.97(-2.48%)
Jun 11, 2009 1154 1175 1100 1129 0 -23.95(-2.08%)
Jun 10, 2009 1146 1178 1124 1153 0 +25.48(+2.26%)
Jun 09, 2009 1097 1138 1083 1128 0 +51.18(+4.75%)
Jun 08, 2009 1077 1103 1048 1076 0 -10.63(-0.98%)
Jun 05, 2009 1068 1093 1053 1087 0 +29.73(+2.81%)
Jun 04, 2009 1056 1070 1032 1057 0 +8.94(+0.85%)
Jun 03, 2009 1060 1071 1027 1048 0 -20.94(-1.96%)
Jun 02, 2009 1057 1088 1035 1069 0 +8.79(+0.83%)
Jun 01, 2009 1005 1073 1001 1061 0 +63.05(+6.32%)
May 29, 2009 976.24 1004 965.62 997.50 0 +26.39(+2.72%)
May 28, 2009 967.17 993.32 942.06 971.11 0 -12.00(-1.22%)
May 27, 2009 998.13 1032 970.81 983.11 0 -14.33(-1.44%)
May 26, 2009 931.62 1019 923.91 997.43 0 +51.90(+5.49%)
May 25, 2009 954.19 968.91 927.50 945.53 0 +0.00(+0.00%)
May 22, 2009 954.19 968.91 927.50 945.53 0 +3.21(+0.34%)
May 21, 2009 938.09 956.63 915.61 942.32 0 -5.23(-0.55%)
May 20, 2009 974.05 998.93 936.75 947.56 0 -15.45(-1.60%)
May 19, 2009 958.86 983.15 941.98 963.01 0 +3.71(+0.39%)
May 18, 2009 918.17 961.95 909.02 959.30 0 +59.23(+6.58%)
May 15, 2009 914.46 944.03 882.72 900.07 0 -8.81(-0.97%)
May 14, 2009 880.89 943.15 874.95 908.88 0 +34.56(+3.95%)
May 13, 2009 911.76 913.96 857.06 874.33 0 -42.19(-4.60%)
May 12, 2009 983.07 1004 911.67 916.52 0 +39.45(+4.50%)
May 11, 2009 871.84 891.39 854.04 877.07 0 -17.27(-1.93%)
May 08, 2009 873.67 902.92 868.72 894.34 0 +30.67(+3.55%)
May 07, 2009 896.27 902.60 851.06 863.67 0 -17.32(-1.97%)
May 06, 2009 882.63 917.16 846.29 880.99 0 -16.91(-1.88%)
May 05, 2009 887.72 906.67 873.33 897.90 0 +3.97(+0.44%)
May 04, 2009 889.46 905.51 875.96 893.93 0 +18.82(+2.15%)
May 01, 2009 888.42 897.67 859.58 875.11 0 -14.64(-1.65%)
Apr 30, 2009 877.76 919.17 870.70 889.75 0 +17.30(+1.98%)
Apr 29, 2009 856.05 885.92 838.98 872.45 0 +15.39(+1.80%)
Apr 28, 2009 842.30 872.82 836.83 857.06 0 +5.08(+0.60%)
Apr 27, 2009 831.11 865.28 821.97 851.98 0 -3.99(-0.47%)
Apr 24, 2009 838.19 880.23 835.32 855.97 0 +22.10(+2.65%)
Apr 23, 2009 841.89 864.72 819.12 833.87 0 -10.00(-1.19%)
Apr 22, 2009 796.91 864.02 786.91 843.87 0 +32.79(+4.04%)
Apr 21, 2009 772.38 816.99 771.53 811.08 0 +37.03(+4.78%)
Apr 20, 2009 794.98 807.09 762.56 774.05 0 -33.91(-4.20%)
Apr 17, 2009 796.02 817.49 783.39 807.96 0 +14.81(+1.87%)
Apr 16, 2009 777.02 801.17 751.61 793.15 0 +22.02(+2.86%)
Apr 15, 2009 774.41 792.97 746.59 771.13 0 -14.17(-1.80%)
Apr 14, 2009 805.69 815.48 776.77 785.30 0 -35.07(-4.27%)
Apr 13, 2009 814.05 832.22 780.36 820.37 0 -2.25(-0.27%)
Apr 10, 2009 779.62 826.80 757.34 822.62 0 +0.00(+0.00%)
Apr 09, 2009 779.62 826.80 757.34 822.62 0 +54.07(+7.04%)
Apr 08, 2009 747.93 773.75 732.72 768.54 0 +23.58(+3.16%)
Apr 07, 2009 766.90 18255 740.55 744.97 0 -31.22(-4.02%)
Apr 06, 2009 784.68 789.80 760.10 776.18 0 -18.75(-2.36%)
Apr 03, 2009 772.41 797.05 757.66 794.93 0 +21.65(+2.80%)
Apr 02, 2009 727.30 794.51 722.53 773.29 0 +48.91(+6.75%)
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.