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 (%)
Feb 28, 2018 4027 4051 3956 3982 0 -19.23(-0.48%)
Feb 27, 2018 4104 4117 3988 4001 0 -102.61(-2.50%)
Feb 26, 2018 4097 4136 4053 4104 0 +12.83(+0.31%)
Feb 23, 2018 4033 4104 4001 4091 0 +89.78(+2.24%)
Feb 22, 2018 4001 4033 3976 4001 0 -6.42(-0.16%)
Feb 21, 2018 3976 4072 3976 4008 0 +38.48(+0.97%)
Feb 20, 2018 4091 4104 3956 3969 0 -166.73(-4.03%)
Feb 16, 2018 4136 4136 4136 4136 0 -32.06(-0.77%)
Feb 15, 2018 4200 4200 4078 4168 0 +19.24(+0.46%)
Feb 14, 2018 3969 4200 3854 4149 0 +192.37(+4.86%)
Feb 13, 2018 3963 4021 3938 3956 0 -12.82(-0.32%)
Feb 12, 2018 3963 4027 3879 3969 0 +6.41(+0.16%)
Feb 09, 2018 3899 4001 3847 3963 0 +89.78(+2.32%)
Feb 08, 2018 3982 3982 3886 3873 0 -64.13(-1.63%)
Feb 07, 2018 3899 3963 3899 3937 0 +64.13(+1.66%)
Feb 06, 2018 3693 3912 3617 3873 0 +32.06(+0.83%)
Feb 05, 2018 3770 3873 3770 3841 0 +32.06(+0.84%)
Feb 02, 2018 3924 3963 3802 3809 0 -147.49(-3.73%)
Feb 01, 2018 3886 3956 3886 3956 0 +25.65(+0.65%)
Jan 31, 2018 4046 4053 3918 3931 0 -115.42(-2.85%)
Jan 30, 2018 4091 4091 4046 4046 0 -83.37(-2.02%)
Jan 29, 2018 4130 4168 4117 4130 0 -25.65(-0.62%)
Jan 26, 2018 4264 4277 4142 4155 0 -102.60(-2.41%)
Jan 25, 2018 4290 4290 4187 4258 0 -6.41(-0.15%)
Jan 24, 2018 4348 4348 4258 4264 0 -64.13(-1.48%)
Jan 23, 2018 4296 4335 4258 4328 0 +25.65(+0.60%)
Jan 22, 2018 4328 4328 4271 4303 0 -32.06(-0.74%)
Jan 19, 2018 4174 4360 4162 4335 0 +153.90(+3.68%)
Jan 18, 2018 4181 4219 4136 4181 0 +0.00(+0.00%)
Jan 17, 2018 4200 4239 4174 4181 0 +12.83(+0.31%)
Jan 16, 2018 4239 4239 4097 4168 0 -51.30(-1.22%)
Jan 12, 2018 4219 4219 4219 4219 0 +51.30(+1.23%)
Jan 11, 2018 4040 4194 4040 4168 0 +128.25(+3.17%)
Jan 10, 2018 4059 4091 4001 4040 0 -51.30(-1.25%)
Jan 09, 2018 4117 4136 4085 4091 0 -32.06(-0.78%)
Jan 08, 2018 4136 4206 4075 4123 0 +0.00(+0.00%)
Jan 05, 2018 4104 4123 4059 4123 0 +25.65(+0.63%)
Jan 04, 2018 4078 4110 4021 4097 0 +19.23(+0.47%)
Jan 03, 2018 4187 4194 4065 4078 0 -102.60(-2.45%)
Jan 02, 2018 4142 4194 4136 4181 0 +44.89(+1.09%)
Dec 29, 2017 4136 4136 4136 4136 0 +6.41(+0.16%)
Dec 28, 2017 4200 4200 4097 4130 0 -64.12(-1.53%)
Dec 27, 2017 4206 4239 4174 4194 0 -6.41(-0.15%)
Dec 26, 2017 4123 4219 4123 4200 0 +83.36(+2.02%)
Dec 22, 2017 4130 4149 4065 4117 0 +6.41(+0.16%)
Dec 21, 2017 4091 4136 4040 4110 0 +32.06(+0.79%)
Dec 20, 2017 4104 4123 4040 4078 0 +6.42(+0.16%)
Dec 19, 2017 4040 4097 4030 4072 0 +44.89(+1.11%)
Dec 18, 2017 4053 4117 4011 4027 0 +6.41(+0.16%)
Dec 15, 2017 3873 4040 3873 4021 0 +164.06(+4.25%)
Dec 14, 2017 3908 3946 3831 3856 0 -57.71(-1.47%)
Dec 13, 2017 3856 3924 3837 3914 0 +64.12(+1.67%)
Dec 12, 2017 3921 3921 3844 3850 0 -55.05(-1.41%)
Dec 11, 2017 3944 3944 3886 3905 0 -19.23(-0.49%)
Dec 08, 2017 3956 3963 3873 3924 0 +6.41(+0.16%)
Dec 07, 2017 3918 4033 3918 3918 0 +0.00(+0.00%)
Dec 06, 2017 3944 3995 3905 3918 0 -12.83(-0.33%)
Dec 05, 2017 3834 3988 3790 3931 0 +93.40(+2.43%)
Dec 04, 2017 3805 3857 3780 3837 0 +76.95(+2.05%)
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.