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 (%)
Oct 31, 2013 6005 6182 6013 6095 0 -26.16(-0.43%)
Oct 30, 2013 6132 6241 6092 6121 0 -60.79(-0.98%)
Oct 29, 2013 6042 6191 6064 6182 0 +175.90(+2.93%)
Oct 28, 2013 5927 6016 5926 6006 0 +28.17(+0.47%)
Oct 25, 2013 6043 6081 5934 5978 0 -32.28(-0.54%)
Oct 24, 2013 5910 6028 5854 6010 0 +103.44(+1.75%)
Oct 23, 2013 5741 5917 5771 5907 0 +88.66(+1.52%)
Oct 22, 2013 5748 5847 5762 5818 0 +44.00(+0.76%)
Oct 21, 2013 5888 5902 5736 5774 0 -179.29(-3.01%)
Oct 18, 2013 5703 5958 5728 5953 0 +163.00(+2.81%)
Oct 17, 2013 5630 5808 5720 5790 0 +0.77(+0.01%)
Oct 16, 2013 5647 5843 5759 5790 0 +51.11(+0.89%)
Oct 15, 2013 5676 5795 5684 5739 0 -56.21(-0.97%)
Oct 14, 2013 5625 5811 5688 5795 0 -2.01(-0.03%)
Oct 11, 2013 5579 5840 5675 5797 0 +65.89(+1.15%)
Oct 10, 2013 5431 5732 5550 5731 0 +175.77(+3.16%)
Oct 09, 2013 5508 5636 5444 5555 0 -50.81(-0.91%)
Oct 08, 2013 5495 5702 5550 5606 0 -81.20(-1.43%)
Oct 07, 2013 5534 5725 5665 5687 0 -75.77(-1.31%)
Oct 04, 2013 5649 5782 5649 5763 0 +99.81(+1.76%)
Oct 03, 2013 5507 5686 5578 5663 0 -34.25(-0.60%)
Oct 02, 2013 5504 5728 5642 5697 0 -34.16(-0.60%)
Oct 01, 2013 5578 5806 5718 5731 0 +72.92(+1.29%)
Sep 27, 2013 5715 5746 5642 5659 0 -79.97(-1.39%)
Sep 26, 2013 5550 5813 5637 5739 0 +75.73(+1.34%)
Sep 25, 2013 5728 5728 5616 5663 0 +1041.66(+22.54%)
Sep 24, 2013 2884 4649 4574 4621 0 +75.01(+1.65%)
Sep 23, 2013 2778 4555 4500 4546 0 +10.15(+0.22%)
Sep 20, 2013 2842 4601 4526 4536 0 -22.57(-0.50%)
Sep 19, 2013 4500 4572 4533 4559 0 +23.83(+0.53%)
Sep 18, 2013 4466 4545 4449 4535 0 +21.02(+0.47%)
Sep 17, 2013 4456 4517 4467 4514 0 +63.76(+1.43%)
Sep 16, 2013 4507 4505 4443 4450 0 -12.37(-0.28%)
Sep 13, 2013 4407 4489 4434 4462 0 +30.10(+0.68%)
Sep 12, 2013 4469 4501 4429 4432 0 -48.51(-1.08%)
Sep 11, 2013 4440 4499 4467 4481 0 -3.12(-0.07%)
Sep 10, 2013 4410 4501 4444 4484 0 +43.41(+0.98%)
Sep 09, 2013 4427 4448 4412 4440 0 +13.71(+0.31%)
Sep 06, 2013 4468 4481 4412 4427 0 -42.09(-0.94%)
Sep 05, 2013 4417 4477 4416 4469 0 +8.44(+0.19%)
Sep 04, 2013 4428 4505 4451 4460 0 -4.20(-0.09%)
Sep 03, 2013 4530 4564 4445 4465 0 -57.38(-1.27%)
Sep 02, 2013 4549 4593 4506 4522 0 -0.04(-0.00%)
Aug 30, 2013 4549 4593 4506 4522 0 -82.89(-1.80%)
Aug 29, 2013 4499 4622 4517 4605 0 +59.45(+1.31%)
Aug 28, 2013 4495 4599 4482 4545 0 +50.44(+1.12%)
Aug 27, 2013 4401 4539 4323 4495 0 +253.61(+5.98%)
Aug 26, 2013 4307 4323 4210 4241 0 -63.29(-1.47%)
Aug 23, 2013 4321 4373 4260 4305 0 -39.09(-0.90%)
Aug 22, 2013 4210 4373 4197 4344 0 +137.12(+3.26%)
Aug 21, 2013 4159 4244 4142 4207 0 +15.28(+0.36%)
Aug 20, 2013 4108 4223 4089 4191 0 +60.98(+1.48%)
Aug 19, 2013 4122 4183 4115 4130 0 -102.39(-2.42%)
Aug 16, 2013 4134 4289 4214 4233 0 +19.73(+0.47%)
Aug 15, 2013 4222 4300 4145 4213 0 -137.16(-3.15%)
Aug 14, 2013 4297 4372 4285 4350 0 +141.30(+3.36%)
Aug 13, 2013 4087 4231 4094 4209 0 +25.21(+0.60%)
Aug 12, 2013 4085 4217 4124 4184 0 +142.76(+3.53%)
Aug 09, 2013 3952 4092 4008 4041 0 -20.22(-0.50%)
Aug 08, 2013 3995 4081 4022 4061 0 +39.23(+0.98%)
Aug 07, 2013 4013 4094 4009 4022 0 -73.27(-1.79%)
Aug 06, 2013 3998 4158 4046 4095 0 +607.12(+17.41%)
Aug 05, 2013 3269 3537 3465 3488 0 -20.59(-0.59%)
Aug 02, 2013 3270 3513 3467 3509 0 -26.18(-0.74%)
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.