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, 2019 3238 3243 3185 3192 0 -42.36(-1.31%)
Sep 27, 2019 3185 3257 3170 3234 0 +43.64(+1.37%)
Sep 26, 2019 3150 3206 3126 3190 0 +38.52(+1.22%)
Sep 25, 2019 3071 3172 3071 3152 0 +86.01(+2.81%)
Sep 24, 2019 3095 3153 3062 3066 0 -19.25(-0.62%)
Sep 23, 2019 3072 3127 3072 3085 0 -19.26(-0.62%)
Sep 20, 2019 3100 3170 3086 3104 0 +8.99(+0.29%)
Sep 19, 2019 3082 3132 3063 3095 0 +14.12(+0.46%)
Sep 18, 2019 3144 3144 3046 3081 0 -69.33(-2.20%)
Sep 17, 2019 3168 3187 3094 3150 0 -23.11(-0.73%)
Sep 16, 2019 3203 3234 3152 3174 0 -48.78(-1.51%)
Sep 13, 2019 3253 3298 3165 3222 0 +2.57(+0.08%)
Sep 12, 2019 3177 3243 3117 3220 0 +17.97(+0.56%)
Sep 11, 2019 3156 3221 3109 3202 0 +35.95(+1.14%)
Sep 10, 2019 3085 3176 3081 3166 0 +59.05(+1.90%)
Sep 09, 2019 3002 3121 2999 3107 0 +91.15(+3.02%)
Sep 06, 2019 2985 3046 2934 3016 0 +55.21(+1.86%)
Sep 05, 2019 2862 3000 2862 2960 0 +139.93(+4.96%)
Sep 04, 2019 2684 2885 2684 2821 0 +200.28(+7.64%)
Sep 03, 2019 2729 2771 2588 2620 0 -142.51(-5.16%)
Aug 30, 2019 2713 2846 2669 2763 0 +44.94(+1.65%)
Aug 29, 2019 2688 2742 2537 2718 0 -6.42(-0.24%)
Aug 28, 2019 2471 2803 2411 2724 0 -481.43(-15.02%)
Aug 27, 2019 3261 3276 3159 3206 0 -34.66(-1.07%)
Aug 26, 2019 3198 3260 3136 3240 0 +74.46(+2.35%)
Aug 23, 2019 3249 3262 3111 3166 0 -121.96(-3.71%)
Aug 22, 2019 3220 3323 3190 3288 0 +68.04(+2.11%)
Aug 21, 2019 3139 3260 3088 3220 0 +125.81(+4.07%)
Aug 20, 2019 3079 3112 3036 3094 0 +25.68(+0.84%)
Aug 19, 2019 2978 3094 2971 3068 0 +133.51(+4.55%)
Aug 16, 2019 2900 2966 2892 2935 0 +52.64(+1.83%)
Aug 15, 2019 3022 3022 2851 2882 0 -147.64(-4.87%)
Aug 14, 2019 3082 3084 3023 3030 0 -114.26(-3.63%)
Aug 13, 2019 3130 3257 3112 3144 0 +11.56(+0.37%)
Aug 12, 2019 3130 3156 3086 3132 0 -12.84(-0.41%)
Aug 09, 2019 3175 3198 3107 3145 0 -47.50(-1.49%)
Aug 08, 2019 3261 3261 3117 3193 0 -34.67(-1.07%)
Aug 07, 2019 3180 3235 3145 3228 0 +7.71(+0.24%)
Aug 06, 2019 3152 3238 3152 3220 0 +95.00(+3.04%)
Aug 05, 2019 3150 3162 3053 3125 0 -93.72(-2.91%)
Aug 02, 2019 3194 3251 3129 3219 0 +3.85(+0.12%)
Aug 01, 2019 3401 3421 3198 3215 0 -165.61(-4.90%)
Jul 31, 2019 3338 3426 3323 3380 0 +44.93(+1.35%)
Jul 30, 2019 3299 3443 3279 3335 0 +8.99(+0.27%)
Jul 29, 2019 3238 3342 3222 3326 0 +93.72(+2.90%)
Jul 26, 2019 3271 3288 3180 3233 0 -17.97(-0.55%)
Jul 25, 2019 3342 3342 3230 3251 0 -70.61(-2.13%)
Jul 24, 2019 3312 3371 3249 3321 0 +11.55(+0.35%)
Jul 23, 2019 3274 3321 3230 3310 0 +47.50(+1.46%)
Jul 22, 2019 3342 3382 3224 3262 0 -71.89(-2.16%)
Jul 19, 2019 3310 3348 3267 3334 0 +25.67(+0.78%)
Jul 18, 2019 3323 3333 3292 3308 0 -21.82(-0.66%)
Jul 17, 2019 3415 3415 3319 3330 0 -96.29(-2.81%)
Jul 16, 2019 3401 3498 3370 3426 0 +10.27(+0.30%)
Jul 15, 2019 3482 3522 3334 3416 0 -60.34(-1.74%)
Jul 12, 2019 3406 3511 3406 3477 0 +66.76(+1.96%)
Jul 11, 2019 3337 3425 3337 3410 0 +78.32(+2.35%)
Jul 10, 2019 3375 3396 3290 3331 0 -32.10(-0.95%)
Jul 09, 2019 3435 3450 3342 3364 0 -96.29(-2.78%)
Jul 08, 2019 3471 3513 3453 3460 0 -29.52(-0.85%)
Jul 05, 2019 3414 3493 3396 3489 0 +68.04(+1.99%)
Jul 03, 2019 3396 3471 3396 3421 0 +25.67(+0.76%)
Jul 02, 2019 3435 3435 3377 3396 0 -34.66(-1.01%)
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.