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 (%)
Jun 30, 2020 1366 1401 1352 1392 0 +14.12(+1.03%)
Jun 29, 2020 1321 1421 1304 1378 0 +80.88(+6.24%)
Jun 26, 2020 1356 1379 1274 1297 0 -84.73(-6.13%)
Jun 25, 2020 1435 1435 1347 1381 0 -65.48(-4.53%)
Jun 24, 2020 1520 1524 1431 1447 0 -101.42(-6.55%)
Jun 23, 2020 1555 1568 1519 1548 0 +8.99(+0.58%)
Jun 22, 2020 1484 1552 1451 1539 0 +38.51(+2.57%)
Jun 19, 2020 1517 1561 1480 1501 0 -1.28(-0.09%)
Jun 18, 2020 1508 1564 1483 1502 0 -24.39(-1.60%)
Jun 17, 2020 1571 1592 1517 1526 0 -68.05(-4.27%)
Jun 16, 2020 1722 1722 1576 1594 0 -34.66(-2.13%)
Jun 15, 2020 1584 1646 1523 1629 0 -15.40(-0.94%)
Jun 12, 2020 1598 1657 1533 1645 0 +92.43(+5.96%)
Jun 11, 2020 1584 1646 1537 1552 0 -116.83(-7.00%)
Jun 10, 2020 1833 1869 1659 1669 0 -161.76(-8.84%)
Jun 09, 2020 1628 1935 1621 1831 0 -16.69(-0.90%)
Jun 08, 2020 1693 1862 1693 1847 0 +179.74(+10.78%)
Jun 05, 2020 1659 1716 1619 1668 0 +78.31(+4.93%)
Jun 04, 2020 1460 1625 1446 1589 0 +110.41(+7.47%)
Jun 03, 2020 1461 1530 1455 1479 0 +46.21(+3.23%)
Jun 02, 2020 1408 1457 1384 1433 0 +47.51(+3.43%)
Jun 01, 2020 1334 1440 1321 1385 0 +37.23(+2.76%)
May 29, 2020 1362 1378 1288 1348 0 -42.37(-3.05%)
May 28, 2020 1410 1430 1338 1390 0 -2.57(-0.18%)
May 27, 2020 1402 1415 1367 1393 0 +12.84(+0.93%)
May 26, 2020 1419 1419 1369 1380 0 +6.42(+0.47%)
May 22, 2020 1361 1389 1338 1374 0 +16.69(+1.23%)
May 21, 2020 1325 1387 1312 1357 0 +25.68(+1.93%)
May 20, 2020 1317 1360 1315 1331 0 +20.54(+1.57%)
May 19, 2020 1349 1349 1266 1311 0 -39.80(-2.95%)
May 18, 2020 1329 1378 1327 1351 0 +71.89(+5.62%)
May 15, 2020 1275 1299 1240 1279 0 -7.70(-0.60%)
May 14, 2020 1240 1287 1209 1286 0 +0.00(+0.00%)
May 13, 2020 1259 1288 1222 1286 0 +7.70(+0.60%)
May 12, 2020 1344 1360 1274 1279 0 -52.63(-3.95%)
May 11, 2020 1247 1338 1207 1331 0 +75.74(+6.03%)
May 08, 2020 1216 1259 1182 1256 0 +70.61(+5.96%)
May 07, 2020 1232 1243 1179 1185 0 -20.54(-1.70%)
May 06, 2020 1217 1261 1168 1206 0 -15.41(-1.26%)
May 05, 2020 1271 1308 1213 1221 0 -29.52(-2.36%)
May 04, 2020 1239 1272 1197 1250 0 -17.98(-1.42%)
May 01, 2020 1299 1311 1202 1268 0 -55.20(-4.17%)
Apr 30, 2020 1387 1390 1320 1324 0 -89.87(-6.36%)
Apr 29, 2020 1389 1438 1343 1413 0 +79.60(+5.97%)
Apr 28, 2020 1311 1360 1248 1334 0 +73.18(+5.80%)
Apr 27, 2020 1181 1284 1167 1261 0 +80.88(+6.86%)
Apr 24, 2020 1131 1197 1114 1180 0 +48.78(+4.31%)
Apr 23, 2020 1123 1159 1107 1131 0 +2.57(+0.23%)
Apr 22, 2020 1223 1227 1128 1128 0 -70.61(-5.89%)
Apr 21, 2020 1194 1226 1176 1199 0 -6.42(-0.53%)
Apr 20, 2020 1172 1235 1163 1206 0 -2.57(-0.21%)
Apr 17, 2020 1214 1247 1184 1208 0 +35.95(+3.07%)
Apr 16, 2020 1176 1214 1134 1172 0 -8.99(-0.76%)
Apr 15, 2020 1318 1325 1143 1181 0 -204.12(-14.74%)
Apr 14, 2020 1471 1528 1357 1385 0 -15.41(-1.10%)
Apr 13, 2020 1695 1695 1383 1401 0 -293.99(-17.35%)
Apr 09, 2020 1387 1792 1387 1695 0 +341.49(+25.24%)
Apr 08, 2020 1392 1435 1349 1353 0 -11.55(-0.85%)
Apr 07, 2020 1438 1488 1344 1365 0 -8.99(-0.65%)
Apr 06, 2020 1318 1420 1318 1374 0 +95.00(+7.43%)
Apr 03, 2020 1419 1428 1265 1279 0 -139.93(-9.86%)
Apr 02, 2020 1354 1499 1327 1419 0 +51.35(+3.76%)
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.