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 (%)
Nov 28, 2014 3820 3939 3816 3896 0 +97.49(+2.57%)
Nov 26, 2014 3798 3798 3798 3798 0 +45.59(+1.21%)
Nov 25, 2014 3745 3920 3732 3753 0 +77.21(+2.10%)
Nov 24, 2014 3625 3716 3618 3675 0 +63.32(+1.75%)
Nov 21, 2014 3587 3635 3569 3612 0 +59.57(+1.68%)
Nov 20, 2014 3439 3561 3436 3553 0 +91.14(+2.63%)
Nov 19, 2014 3549 3554 3447 3461 0 -158.54(-4.38%)
Nov 18, 2014 3593 3645 3587 3620 0 +31.92(+0.89%)
Nov 17, 2014 3625 3672 3458 3588 0 -10.99(-0.31%)
Nov 14, 2014 3755 3850 3440 3599 0 -1547.68(-30.07%)
Nov 13, 2014 5170 5264 5072 5147 0 -29.41(-0.57%)
Nov 12, 2014 4862 5189 4862 5176 0 +318.40(+6.55%)
Nov 11, 2014 4939 4965 4799 4858 0 -80.26(-1.63%)
Nov 10, 2014 4972 4982 4915 4938 0 -27.67(-0.56%)
Nov 07, 2014 4898 4978 4893 4966 0 +84.84(+1.74%)
Nov 06, 2014 4747 4885 4747 4881 0 +140.57(+2.97%)
Nov 05, 2014 4712 4749 4683 4740 0 +49.38(+1.05%)
Nov 04, 2014 4710 4725 4660 4691 0 -50.63(-1.07%)
Nov 03, 2014 4722 4769 4696 4741 0 +5.04(+0.11%)
Oct 31, 2014 4649 4736 4596 4736 0 +169.69(+3.72%)
Oct 30, 2014 4355 4583 4540 4567 0 -3.76(-0.08%)
Oct 28, 2014 4275 4589 4491 4570 0 +102.56(+2.30%)
Oct 27, 2014 4293 4562 4465 4468 0 -93.71(-2.05%)
Oct 24, 2014 4335 4583 4536 4562 0 +13.92(+0.31%)
Oct 23, 2014 4343 4593 4535 4548 0 -94.94(-2.04%)
Oct 21, 2014 4274 4657 4512 4643 0 +148.17(+3.30%)
Oct 20, 2014 4216 4517 4474 4494 0 -3.80(-0.08%)
Oct 17, 2014 4663 4708 4488 4498 0 -129.17(-2.79%)
Oct 16, 2014 4311 4657 4566 4627 0 +0.00(+0.00%)
Oct 15, 2014 4536 4648 4441 4627 0 +57.73(+1.26%)
Oct 14, 2014 4567 4662 4553 4570 0 +28.38(+0.62%)
Oct 13, 2014 4549 4605 4536 4541 0 -1.27(-0.03%)
Oct 10, 2014 4515 4603 4515 4543 0 +5.07(+0.11%)
Oct 09, 2014 4577 4600 4505 4538 0 -53.19(-1.16%)
Oct 08, 2014 4525 4608 4498 4591 0 +49.39(+1.09%)
Oct 07, 2014 4534 4578 4501 4541 0 -21.56(-0.47%)
Oct 06, 2014 4595 4617 4554 4563 0 -31.66(-0.69%)
Oct 03, 2014 4574 4627 4569 4595 0 +56.98(+1.26%)
Oct 02, 2014 4400 4544 4385 4538 0 +146.89(+3.35%)
Oct 01, 2014 4440 4455 4362 4391 0 -54.41(-1.22%)
Sep 30, 2014 4520 4560 4445 4445 0 -91.21(-2.01%)
Sep 29, 2014 4555 4597 4509 4536 0 -48.12(-1.05%)
Sep 26, 2014 4549 4614 4539 4584 0 +26.59(+0.58%)
Sep 25, 2014 4612 4619 4545 4558 0 -141.79(-3.02%)
Sep 19, 2014 4798 4829 4689 4700 0 -93.73(-1.96%)
Sep 18, 2014 4824 4854 4784 4793 0 -6.33(-0.13%)
Sep 17, 2014 4559 4873 4771 4800 0 -7.60(-0.16%)
Sep 16, 2014 4640 4915 4796 4807 0 -51.41(-1.06%)
Sep 15, 2014 4871 4912 4837 4859 0 -11.90(-0.24%)
Sep 12, 2014 4841 4907 4839 4871 0 +32.91(+0.68%)
Sep 11, 2014 4826 4869 4824 4838 0 -16.21(-0.33%)
Sep 10, 2014 4853 4875 4835 4854 0 -1.83(-0.04%)
Sep 09, 2014 4932 4944 4827 4856 0 -87.98(-1.78%)
Sep 08, 2014 4979 4996 4930 4944 0 -33.63(-0.68%)
Sep 05, 2014 5000 5043 4946 4977 0 -47.58(-0.95%)
Sep 04, 2014 4995 5119 4978 5025 0 +55.66(+1.12%)
Sep 03, 2014 5056 5175 4955 4969 0 -17.90(-0.36%)
Sep 02, 2014 4759 4990 4908 4987 0 +61.21(+1.24%)
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.