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 (%)
Jul 31, 2018 6278 6400 6239 6393 0 +173.32(+2.79%)
Jul 30, 2018 6265 6323 6157 6220 0 -44.89(-0.72%)
Jul 27, 2018 6483 6521 6220 6265 0 -192.38(-2.98%)
Jul 26, 2018 6400 6502 6374 6457 0 +44.89(+0.70%)
Jul 25, 2018 6291 6476 6291 6412 0 +121.84(+1.94%)
Jul 24, 2018 6342 6380 6254 6291 0 -12.83(-0.20%)
Jul 23, 2018 6297 6348 6105 6303 0 +6.42(+0.10%)
Jul 20, 2018 6323 6393 6291 6297 0 -44.89(-0.71%)
Jul 19, 2018 6252 6419 6207 6342 0 +44.89(+0.71%)
Jul 18, 2018 6310 6348 6201 6297 0 +0.00(+0.00%)
Jul 17, 2018 6079 6310 6015 6297 0 +224.44(+3.70%)
Jul 16, 2018 6008 6124 5983 6073 0 +64.12(+1.07%)
Jul 13, 2018 6021 6098 5989 6008 0 -32.06(-0.53%)
Jul 12, 2018 6085 6092 5899 6040 0 -44.89(-0.74%)
Jul 11, 2018 6316 6342 6053 6085 0 -269.33(-4.24%)
Jul 10, 2018 6310 6355 6284 6355 0 +51.30(+0.81%)
Jul 09, 2018 6323 6355 6207 6303 0 -19.23(-0.30%)
Jul 06, 2018 6291 6400 6291 6323 0 +25.65(+0.41%)
Jul 05, 2018 6265 6310 6130 6297 0 +57.71(+0.92%)
Jul 03, 2018 6239 6239 6239 6239 0 -64.13(-1.02%)
Jul 02, 2018 6188 6310 6162 6303 0 +102.60(+1.65%)
Jun 29, 2018 6297 6361 6175 6201 0 -83.36(-1.33%)
Jun 28, 2018 6175 6297 6169 6284 0 +115.43(+1.87%)
Jun 27, 2018 6342 6361 6162 6169 0 -173.14(-2.73%)
Jun 26, 2018 6188 6380 6188 6342 0 +147.49(+2.38%)
Jun 25, 2018 6182 6329 6111 6194 0 -44.89(-0.72%)
Jun 22, 2018 6335 6342 6130 6239 0 -38.48(-0.61%)
Jun 21, 2018 6310 6323 6188 6278 0 -12.82(-0.20%)
Jun 20, 2018 6323 6406 6239 6291 0 -19.24(-0.30%)
Jun 19, 2018 6259 6368 6240 6310 0 -12.82(-0.20%)
Jun 18, 2018 6291 6368 6226 6323 0 -6.42(-0.10%)
Jun 15, 2018 6329 6374 6246 6329 0 +83.37(+1.33%)
Jun 14, 2018 6271 6361 6207 6246 0 +0.00(+0.00%)
Jun 13, 2018 6297 6393 6214 6246 0 -218.03(-3.37%)
Jun 12, 2018 6278 6521 6207 6464 0 -173.14(-2.61%)
Jun 11, 2018 6733 6772 6637 6637 0 -64.13(-0.96%)
Jun 08, 2018 6746 6752 6566 6701 0 -70.54(-1.04%)
Jun 07, 2018 6868 6897 6733 6772 0 -38.47(-0.56%)
Jun 06, 2018 6739 6868 6624 6810 0 +141.07(+2.12%)
Jun 05, 2018 6720 6754 6464 6669 0 -44.88(-0.67%)
Jun 04, 2018 6432 6759 6432 6714 0 +282.15(+4.39%)
Jun 01, 2018 6214 6515 6079 6432 0 +128.25(+2.03%)
May 31, 2018 6329 6380 6278 6303 0 -12.82(-0.20%)
May 30, 2018 5912 6400 5867 6316 0 +897.76(+16.57%)
May 29, 2018 5188 5431 5188 5418 0 +185.97(+3.55%)
May 25, 2018 5233 5233 5233 5233 0 -38.48(-0.73%)
May 24, 2018 5072 5290 5072 5271 0 +198.79(+3.92%)
May 23, 2018 5059 5168 5027 5072 0 -38.47(-0.75%)
May 22, 2018 5277 5277 5098 5111 0 -147.49(-2.80%)
May 21, 2018 5258 5277 5242 5258 0 +19.23(+0.37%)
May 18, 2018 5239 5271 5085 5239 0 +19.24(+0.37%)
May 17, 2018 5143 5239 5143 5220 0 +76.95(+1.50%)
May 16, 2018 5098 5151 5053 5143 0 +70.54(+1.39%)
May 15, 2018 5053 5117 5021 5072 0 +12.83(+0.25%)
May 14, 2018 5079 5124 5056 5059 0 -12.83(-0.25%)
May 11, 2018 5104 5162 5069 5072 0 -38.47(-0.75%)
May 10, 2018 5066 5136 5014 5111 0 +44.88(+0.89%)
May 09, 2018 5047 5098 4989 5066 0 +25.65(+0.51%)
May 08, 2018 4989 5047 4950 5040 0 +38.48(+0.77%)
May 07, 2018 4963 5014 4893 5002 0 +57.71(+1.17%)
May 04, 2018 4880 4966 4861 4944 0 +32.07(+0.65%)
May 03, 2018 4925 4957 4866 4912 0 -32.07(-0.65%)
May 02, 2018 4957 5014 4918 4944 0 -12.82(-0.26%)
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.