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, 2020 1275 1300 1244 1276 0 +3.85(+0.30%)
Sep 29, 2020 1322 1324 1240 1272 0 -61.62(-4.62%)
Sep 28, 2020 1333 1360 1318 1334 0 +17.97(+1.37%)
Sep 25, 2020 1321 1342 1309 1316 0 -7.70(-0.58%)
Sep 24, 2020 1372 1374 1303 1324 0 -42.37(-3.10%)
Sep 23, 2020 1434 1464 1365 1366 0 -56.48(-3.97%)
Sep 22, 2020 1460 1488 1410 1422 0 -33.38(-2.29%)
Sep 21, 2020 1619 1619 1413 1456 0 -184.87(-11.27%)
Sep 18, 2020 1584 1691 1575 1641 0 +74.46(+4.75%)
Sep 17, 2020 1556 1606 1546 1566 0 +8.98(+0.58%)
Sep 16, 2020 1541 1586 1512 1557 0 +16.69(+1.08%)
Sep 15, 2020 1485 1568 1480 1541 0 +65.48(+4.44%)
Sep 14, 2020 1461 1484 1440 1475 0 +21.82(+1.50%)
Sep 11, 2020 1448 1467 1428 1453 0 +12.84(+0.89%)
Sep 10, 2020 1424 1478 1411 1440 0 +19.26(+1.36%)
Sep 09, 2020 1434 1441 1396 1421 0 -5.14(-0.36%)
Sep 08, 2020 1444 1444 1393 1426 0 -16.69(-1.16%)
Sep 04, 2020 1494 1497 1429 1443 0 -17.97(-1.23%)
Sep 03, 2020 1475 1517 1446 1461 0 -3.85(-0.26%)
Sep 02, 2020 1416 1470 1388 1465 0 +55.20(+3.92%)
Sep 01, 2020 1384 1419 1320 1410 0 +8.99(+0.64%)
Aug 31, 2020 1435 1440 1392 1401 0 -29.53(-2.06%)
Aug 28, 2020 1433 1437 1406 1430 0 +19.26(+1.37%)
Aug 27, 2020 1571 1603 1390 1411 0 +14.12(+1.01%)
Aug 26, 2020 1471 1479 1385 1397 0 -88.58(-5.96%)
Aug 25, 2020 1438 1506 1408 1485 0 +55.20(+3.86%)
Aug 24, 2020 1321 1435 1284 1430 0 +146.36(+11.40%)
Aug 21, 2020 1283 1285 1261 1284 0 -10.27(-0.79%)
Aug 20, 2020 1307 1326 1280 1294 0 -26.96(-2.04%)
Aug 19, 2020 1356 1356 1315 1321 0 -26.96(-2.00%)
Aug 18, 2020 1388 1388 1285 1348 0 -46.22(-3.32%)
Aug 17, 2020 1393 1397 1357 1394 0 +5.13(+0.37%)
Aug 14, 2020 1360 1399 1354 1389 0 +15.41(+1.12%)
Aug 13, 2020 1353 1398 1330 1374 0 -5.14(-0.37%)
Aug 12, 2020 1385 1387 1327 1379 0 +25.68(+1.90%)
Aug 11, 2020 1370 1387 1344 1353 0 +11.56(+0.86%)
Aug 10, 2020 1361 1406 1334 1342 0 -12.84(-0.95%)
Aug 07, 2020 1306 1361 1283 1354 0 +46.21(+3.53%)
Aug 06, 2020 1329 1337 1299 1308 0 -28.24(-2.11%)
Aug 05, 2020 1268 1339 1263 1336 0 +70.61(+5.58%)
Aug 04, 2020 1220 1288 1217 1266 0 +32.10(+2.60%)
Aug 03, 2020 1249 1249 1214 1234 0 -3.86(-0.31%)
Jul 31, 2020 1248 1253 1206 1238 0 -10.27(-0.82%)
Jul 30, 2020 1286 1298 1240 1248 0 -59.05(-4.52%)
Jul 29, 2020 1276 1347 1276 1307 0 +33.38(+2.62%)
Jul 28, 2020 1320 1327 1252 1274 0 -57.77(-4.34%)
Jul 27, 2020 1351 1369 1317 1331 0 -19.26(-1.43%)
Jul 24, 2020 1383 1392 1349 1351 0 -20.54(-1.50%)
Jul 23, 2020 1326 1388 1320 1371 0 +8.98(+0.66%)
Jul 22, 2020 1394 1399 1339 1362 0 -47.50(-3.37%)
Jul 21, 2020 1369 1471 1369 1410 0 +61.63(+4.57%)
Jul 20, 2020 1401 1401 1343 1348 0 -23.11(-1.69%)
Jul 17, 2020 1406 1424 1357 1371 0 -51.35(-3.61%)
Jul 16, 2020 1449 1465 1411 1422 0 -29.53(-2.03%)
Jul 15, 2020 1393 1473 1369 1452 0 +103.99(+7.71%)
Jul 14, 2020 1398 1398 1304 1348 0 -48.79(-3.49%)
Jul 13, 2020 1326 1442 1297 1397 0 +100.14(+7.72%)
Jul 10, 2020 1274 1298 1241 1297 0 +47.50(+3.80%)
Jul 09, 2020 1267 1286 1209 1249 0 -19.26(-1.52%)
Jul 08, 2020 1289 1303 1253 1268 0 -19.25(-1.49%)
Jul 07, 2020 1318 1320 1262 1288 0 -47.51(-3.56%)
Jul 06, 2020 1371 1412 1297 1335 0 -14.12(-1.05%)
Jul 02, 2020 1363 1381 1317 1349 0 +19.26(+1.45%)
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.