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, 2010 1442 1457 1427 1429 0 -14.47(-1.00%)
Mar 30, 2010 1448 1467 1430 1444 0 -5.59(-0.39%)
Mar 29, 2010 1447 1460 1431 1450 0 +5.28(+0.37%)
Mar 26, 2010 1436 1461 1430 1444 0 +17.21(+1.21%)
Mar 25, 2010 1453 1466 1424 1427 0 -14.17(-0.98%)
Mar 24, 2010 1470 1492 1428 1441 0 -36.24(-2.45%)
Mar 23, 2010 1453 1483 1445 1477 0 +16.43(+1.12%)
Mar 22, 2010 1420 1473 1409 1461 0 +22.15(+1.54%)
Mar 19, 2010 1485 1498 1436 1439 0 -38.98(-2.64%)
Mar 18, 2010 1468 1497 1465 1478 0 +1.37(+0.09%)
Mar 17, 2010 1479 1504 1465 1476 0 -87.80(-5.61%)
Mar 16, 2010 1564 1585 1543 1564 0 -12.85(-0.81%)
Mar 15, 2010 1564 1587 1547 1577 0 -6.44(-0.41%)
Mar 12, 2010 1607 1617 1572 1584 0 -21.66(-1.35%)
Mar 11, 2010 1593 1613 1577 1605 0 +2.19(+0.14%)
Mar 10, 2010 1606 1631 1580 1603 0 +1.33(+0.08%)
Mar 09, 2010 1585 1618 1567 1602 0 +14.20(+0.89%)
Mar 08, 2010 1587 1592 1571 1587 0 +8.10(+0.51%)
Mar 05, 2010 1546 1587 1535 1579 0 +47.15(+3.08%)
Mar 04, 2010 1536 1549 1514 1532 0 -2.52(-0.16%)
Mar 03, 2010 1547 1556 1524 1535 0 -2.31(-0.15%)
Mar 02, 2010 1521 1555 1512 1537 0 +17.80(+1.17%)
Mar 01, 2010 1495 1523 1479 1519 0 +37.08(+2.50%)
Feb 26, 2010 1485 1502 1469 1482 0 -0.91(-0.06%)
Feb 25, 2010 1449 1486 1436 1483 0 +7.86(+0.53%)
Feb 24, 2010 1475 1494 1468 1475 0 +4.72(+0.32%)
Feb 23, 2010 1475 1488 1449 1471 0 -12.04(-0.81%)
Feb 22, 2010 1488 1506 1456 1483 0 +0.79(+0.05%)
Feb 19, 2010 1473 1495 1467 1482 0 -0.64(-0.04%)
Feb 18, 2010 1471 1494 1451 1482 0 -2.76(-0.19%)
Feb 17, 2010 1486 1497 1452 1485 0 +10.14(+0.69%)
Feb 16, 2010 1462 1492 1414 1475 0 +82.35(+5.91%)
Feb 12, 2010 0.3638 1393 1393 1393 0 +22.66(+1.65%)
Feb 11, 2010 1332 1380 1317 1370 0 +31.16(+2.33%)
Feb 10, 2010 1339 1351 1324 1339 0 -4.87(-0.36%)
Feb 09, 2010 1335 1352 1314 1344 0 +27.07(+2.06%)
Feb 08, 2010 1300 1331 1286 1317 0 +14.33(+1.10%)
Feb 05, 2010 1310 1317 1265 1302 0 -6.92(-0.53%)
Feb 04, 2010 1358 1364 1302 1309 0 -58.38(-4.27%)
Feb 03, 2010 1368 1385 1351 1368 0 -6.35(-0.46%)
Feb 02, 2010 1348 1384 1334 1374 0 +25.19(+1.87%)
Feb 01, 2010 1329 1352 1319 1349 0 +18.58(+1.40%)
Jan 29, 2010 1362 1376 1325 1330 0 -25.08(-1.85%)
Jan 28, 2010 1391 1409 1349 1355 0 -34.94(-2.51%)
Jan 27, 2010 1364 1394 1349 1390 0 +22.45(+1.64%)
Jan 26, 2010 1370 1395 1362 1368 0 -12.70(-0.92%)
Jan 25, 2010 1404 1417 1368 1380 0 -20.03(-1.43%)
Jan 22, 2010 1427 1450 1387 1400 0 -32.20(-2.25%)
Jan 21, 2010 1469 1482 1423 1433 0 -31.46(-2.15%)
Jan 20, 2010 1464 1483 1441 1464 0 -22.45(-1.51%)
Jan 19, 2010 1474 1499 1471 1487 0 +6.23(+0.42%)
Jan 18, 2010 0.4220 1480 1480 1480 0 -0.02(-0.00%)
Jan 15, 2010 1486 1500 1461 1480 0 -8.23(-0.55%)
Jan 14, 2010 1492 1507 1481 1489 0 -1.84(-0.12%)
Jan 13, 2010 1491 1503 1464 1490 0 +1.69(+0.11%)
Jan 12, 2010 1484 1528 1464 1489 0 -8.92(-0.60%)
Jan 11, 2010 1475 1525 1463 1498 0 +31.68(+2.16%)
Jan 08, 2010 1433 1468 1432 1466 0 +27.02(+1.88%)
Jan 07, 2010 1419 1445 1405 1439 0 +16.61(+1.17%)
Jan 06, 2010 1415 1437 1405 1422 0 +10.13(+0.72%)
Jan 05, 2010 1395 1420 1383 1412 0 +19.05(+1.37%)
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.