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, 2010 1808 1858 1799 1842 0 +17.93(+0.98%)
Sep 29, 2010 1819 1857 1805 1825 0 -41.44(-2.22%)
Sep 28, 2010 1822 1874 1816 1866 0 +41.33(+2.27%)
Sep 27, 2010 1816 1848 1814 1825 0 -2.72(-0.15%)
Sep 24, 2010 1779 1831 1789 1827 0 +59.00(+3.34%)
Sep 23, 2010 1748 1798 1746 1768 0 -0.17(-0.01%)
Sep 22, 2010 1772 1814 1748 1769 0 -22.56(-1.26%)
Sep 21, 2010 1796 1824 1770 1791 0 -19.26(-1.06%)
Sep 20, 2010 1775 1821 1774 1810 0 +30.83(+1.73%)
Sep 17, 2010 1784 1804 1758 1780 0 +1.32(+0.07%)
Sep 15, 2010 1735 1787 1733 1778 0 +24.97(+1.42%)
Sep 14, 2010 1716 1772 1724 1753 0 +10.18(+0.58%)
Sep 13, 2010 1726 1755 1724 1743 0 +23.89(+1.39%)
Sep 10, 2010 1716 1739 1704 1719 0 -10.60(-0.61%)
Sep 09, 2010 1709 1744 1712 1730 0 +3.84(+0.22%)
Sep 08, 2010 1690 1739 1702 1726 0 +23.81(+1.40%)
Sep 07, 2010 1719 1739 1698 1702 0 -33.59(-1.94%)
Sep 06, 2010 1728 1753 1694 1736 0 -0.09(-0.01%)
Sep 03, 2010 1728 1753 1694 1736 0 +9.04(+0.52%)
Sep 02, 2010 1673 1743 1683 1727 0 +34.04(+2.01%)
Sep 01, 2010 1646 1700 1644 1693 0 +51.56(+3.14%)
Aug 31, 2010 1633 1683 1632 1641 0 -18.01(-1.09%)
Aug 30, 2010 1597 1714 1606 1659 0 +49.03(+3.05%)
Aug 27, 2010 1561 1620 1558 1610 0 +44.70(+2.86%)
Aug 26, 2010 1552 1583 1546 1565 0 +1.94(+0.12%)
Aug 25, 2010 1521 1573 1526 1564 0 +15.17(+0.98%)
Aug 24, 2010 1517 1565 1512 1548 0 -5.49(-0.35%)
Aug 23, 2010 1558 1588 1544 1554 0 -2.58(-0.17%)
Aug 20, 2010 1533 1564 1531 1556 0 -3.63(-0.23%)
Aug 19, 2010 1569 1592 1542 1560 0 -31.12(-1.96%)
Aug 18, 2010 1562 1610 1562 1591 0 +13.59(+0.86%)
Aug 17, 2010 1558 1604 1554 1578 0 +23.36(+1.50%)
Aug 16, 2010 1516 1576 1510 1554 0 +3.14(+0.20%)
Aug 13, 2010 1549 1572 1544 1551 0 -21.05(-1.34%)
Aug 12, 2010 1519 1579 1513 1572 0 +5.07(+0.32%)
Aug 11, 2010 1588 1605 1549 1567 0 -64.80(-3.97%)
Aug 10, 2010 1603 1656 1591 1632 0 +83.96(+5.42%)
Aug 09, 2010 1518 1568 1526 1548 0 +32.71(+2.16%)
Aug 06, 2010 1479 1541 1483 1515 0 -0.41(-0.03%)
Aug 05, 2010 1479 1524 1470 1516 0 +12.62(+0.84%)
Aug 04, 2010 1441 1506 1454 1503 0 +50.13(+3.45%)
Aug 03, 2010 1460 1481 1433 1453 0 -30.64(-2.07%)
Aug 02, 2010 1471 1503 1462 1483 0 +21.98(+1.50%)
Jul 30, 2010 1434 1473 1427 1462 0 +0.66(+0.05%)
Jul 29, 2010 1456 1490 1428 1461 0 +7.60(+0.52%)
Jul 28, 2010 1477 1506 1439 1453 0 -45.54(-3.04%)
Jul 27, 2010 1503 1525 1492 1499 0 -10.86(-0.72%)
Jul 26, 2010 1472 1514 1464 1510 0 +28.62(+1.93%)
Jul 23, 2010 1420 1491 1431 1481 0 +37.07(+2.57%)
Jul 22, 2010 1398 1452 1397 1444 0 +61.36(+4.44%)
Jul 21, 2010 1408 1443 1377 1383 0 -36.74(-2.59%)
Jul 20, 2010 1321 1428 1336 1419 0 +54.52(+3.99%)
Jul 19, 2010 1349 1378 1332 1365 0 +1.77(+0.13%)
Jul 16, 2010 1397 1421 1359 1363 0 -63.89(-4.48%)
Jul 15, 2010 1406 1445 1400 1427 0 +6.47(+0.46%)
Jul 14, 2010 1388 1444 1395 1420 0 +5.26(+0.37%)
Jul 13, 2010 1381 1423 1387 1415 0 +38.32(+2.78%)
Jul 12, 2010 1375 1408 1363 1377 0 -26.34(-1.88%)
Jul 09, 2010 1366 1423 1377 1403 0 +22.66(+1.64%)
Jul 08, 2010 1366 1396 1357 1381 0 +14.20(+1.04%)
Jul 07, 2010 1304 1369 1310 1366 0 +54.30(+4.14%)
Jul 06, 2010 1320 1378 1298 1312 0 -4.58(-0.35%)
Jul 02, 2010 1305 1355 1302 1317 0 -1.95(-0.15%)
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.