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 (%)
Mar 31, 2015 3770 4105 3609 3695 0 +371.01(+11.16%)
Mar 30, 2015 3198 3332 3189 3324 0 +125.81(+3.93%)
Mar 27, 2015 3114 3214 3110 3198 0 +79.59(+2.55%)
Mar 26, 2015 3160 3196 3101 3119 0 -44.93(-1.42%)
Mar 25, 2015 3284 3329 3160 3164 0 -127.09(-3.86%)
Mar 24, 2015 3224 3300 3220 3291 0 +48.78(+1.50%)
Mar 23, 2015 3129 3297 3119 3242 0 +103.40(+3.29%)
Mar 20, 2015 3136 3163 3113 3139 0 +14.12(+0.45%)
Mar 19, 2015 3096 3174 3096 3124 0 +25.68(+0.83%)
Mar 18, 2015 3036 3117 3014 3099 0 +43.65(+1.43%)
Mar 17, 2015 3019 3086 3019 3055 0 -10.27(-0.34%)
Mar 16, 2015 3125 3127 3062 3065 0 -80.80(-2.57%)
Mar 13, 2015 3192 3210 3105 3146 0 -38.52(-1.21%)
Mar 12, 2015 3112 3209 3112 3185 0 +109.63(+3.57%)
Mar 11, 2015 3072 3111 3062 3075 0 +14.12(+0.46%)
Mar 10, 2015 2998 3081 2998 3061 0 +30.11(+0.99%)
Mar 09, 2015 3116 3119 2972 3031 0 -69.32(-2.24%)
Mar 06, 2015 3137 3191 3094 3100 0 -93.20(-2.92%)
Mar 05, 2015 3210 3225 3156 3193 0 -24.40(-0.76%)
Mar 04, 2015 3218 3318 3206 3218 0 -86.33(-2.61%)
Mar 03, 2015 3336 3336 3275 3304 0 -47.50(-1.42%)
Mar 02, 2015 3331 3408 3302 3352 0 +15.40(+0.46%)
Feb 27, 2015 3299 3370 3299 3336 0 +16.37(+0.49%)
Feb 26, 2015 3320 3367 3320 3320 0 +10.27(+0.31%)
Feb 25, 2015 3266 3317 3266 3310 0 +29.53(+0.90%)
Feb 24, 2015 3259 3317 3259 3280 0 +26.96(+0.83%)
Feb 23, 2015 3164 3302 3127 3253 0 +88.58(+2.80%)
Feb 20, 2015 3234 3234 3139 3164 0 -70.61(-2.18%)
Feb 19, 2015 3138 3245 3138 3235 0 +100.14(+3.19%)
Feb 18, 2015 3224 3224 3130 3135 0 -148.92(-4.53%)
Feb 17, 2015 3282 3312 3244 3284 0 -8.02(-0.24%)
Feb 13, 2015 3292 3292 3292 3292 0 -21.83(-0.66%)
Feb 12, 2015 3312 3334 3293 3314 0 +24.39(+0.74%)
Feb 11, 2015 3288 3325 3264 3289 0 -9.11(-0.28%)
Feb 10, 2015 3279 3332 3255 3298 0 +54.56(+1.68%)
Feb 09, 2015 3320 3392 3237 3244 0 -147.17(-4.34%)
Feb 06, 2015 3397 3432 3372 3391 0 -1.29(-0.04%)
Feb 05, 2015 3350 3410 3350 3392 0 +32.10(+0.96%)
Feb 04, 2015 3440 3483 3331 3360 0 -122.60(-3.52%)
Feb 03, 2015 3347 3525 3347 3483 0 +155.34(+4.67%)
Feb 02, 2015 3262 3351 3231 3328 0 +68.04(+2.09%)
Jan 30, 2015 3257 3316 3238 3259 0 -20.54(-0.63%)
Jan 29, 2015 3303 3353 3241 3280 0 -12.84(-0.39%)
Jan 28, 2015 3338 3398 3286 3293 0 -30.36(-0.91%)
Jan 27, 2015 3269 3366 3269 3323 0 +16.68(+0.50%)
Jan 26, 2015 3229 3323 3212 3307 0 +144.61(+4.57%)
Jan 23, 2015 3265 3268 3136 3162 0 -112.97(-3.45%)
Jan 22, 2015 3275 3295 3275 3275 0 +146.35(+4.68%)
Jan 21, 2015 3159 3193 3123 3129 0 -46.83(-1.47%)
Jan 20, 2015 3172 3207 3121 3175 0 +12.63(+0.40%)
Jan 16, 2015 3093 3199 3092 3163 0 +79.76(+2.59%)
Jan 15, 2015 3083 3083 2977 3083 0 -378.45(-10.93%)
Jan 14, 2015 3468 3513 3426 3461 0 -46.83(-1.33%)
Jan 13, 2015 3508 3508 3508 3508 0 -49.37(-1.39%)
Jan 12, 2015 3650 3655 3545 3558 0 -103.79(-2.83%)
Jan 09, 2015 3679 3691 3589 3661 0 -27.84(-0.75%)
Jan 08, 2015 3620 3702 3596 3689 0 +93.53(+2.60%)
Jan 07, 2015 3598 3622 3539 3596 0 +26.58(+0.74%)
Jan 06, 2015 3654 3760 3622 3569 0 -60.76(-1.67%)
Jan 05, 2015 3626 3705 3604 3630 0 -21.38(-0.59%)
Jan 02, 2015 3725 3761 3589 3651 0 -48.10(-1.30%)
Dec 31, 2014 3699 3699 3699 3699 0 +11.39(+0.31%)
Dec 30, 2014 3669 3712 3666 3688 0 +19.68(+0.54%)
Dec 29, 2014 3661 3749 3608 3668 0 +10.26(+0.28%)
Dec 26, 2014 3673 3702 3625 3658 0 +3.79(+0.10%)
Dec 24, 2014 3654 3654 3654 3654 0 -51.50(-1.39%)
Dec 23, 2014 3736 3783 3685 3706 0 -17.98(-0.48%)
Dec 22, 2014 3694 3730 3646 3724 0 +47.47(+1.29%)
Dec 19, 2014 3624 3680 3572 3676 0 +46.84(+1.29%)
Dec 18, 2014 3728 3741 3580 3629 0 -165.68(-4.37%)
Dec 17, 2014 3701 3811 3698 3795 0 +105.81(+2.87%)
Dec 16, 2014 3689 3837 3683 3689 0 -63.41(-1.69%)
Dec 15, 2014 3758 3822 3694 3753 0 -0.45(-0.01%)
Dec 12, 2014 3725 3808 3705 3753 0 +1.27(+0.03%)
Dec 11, 2014 3713 3832 3713 3752 0 +48.12(+1.30%)
Dec 10, 2014 3749 3778 3685 3704 0 -58.25(-1.55%)
Dec 09, 2014 3773 3810 3706 3762 0 -43.05(-1.13%)
Dec 08, 2014 3860 3861 3735 3805 0 -68.39(-1.77%)
Dec 05, 2014 3762 3875 3754 3873 0 +126.64(+3.38%)
Dec 04, 2014 3791 3857 3716 3747 0 -57.74(-1.52%)
Dec 03, 2014 3820 3884 3770 3805 0 -19.02(-0.50%)
Dec 02, 2014 3857 3920 3807 3824 0 -31.66(-0.82%)
Dec 01, 2014 3908 3935 3844 3855 0 -40.45(-1.04%)
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%)
Sep 01, 2014 10.98 4927 4926 4926 0 +0.27(+0.01%)
Aug 29, 2014 4744 4971 4858 4926 0 +8.22(+0.17%)
Aug 28, 2014 4926 5119 4832 4917 0 -220.02(-4.28%)
Aug 27, 2014 5149 5354 5122 5137 0 -232.02(-4.32%)
Aug 26, 2014 5209 5517 5312 5369 0 -434.13(-7.48%)
Aug 25, 2014 5593 5916 5795 5804 0 +3.80(+0.07%)
Aug 22, 2014 5583 5805 5700 5800 0 +45.70(+0.79%)
Aug 21, 2014 5522 5783 5621 5754 0 +64.85(+1.14%)
Aug 20, 2014 5479 5737 5618 5689 0 +20.14(+0.36%)
Aug 19, 2014 5351 5711 5502 5669 0 +168.00(+3.05%)
Aug 18, 2014 5318 5513 5443 5501 0 +47.97(+0.88%)
Aug 15, 2014 5380 5565 5408 5453 0 -76.63(-1.39%)
Aug 14, 2014 5394 5566 5497 5530 0 -13.32(-0.24%)
Aug 13, 2014 5489 5690 5530 5543 0 -108.18(-1.91%)
Aug 12, 2014 5654 5726 5598 5651 0 -3.58(-0.06%)
Aug 11, 2014 5592 5703 5580 5655 0 +81.20(+1.46%)
Aug 08, 2014 5279 5575 5430 5574 0 +125.90(+2.31%)
Aug 07, 2014 5444 5642 5431 5448 0 -160.08(-2.85%)
Aug 06, 2014 5342 5672 5514 5608 0 +67.11(+1.21%)
Aug 05, 2014 5303 5584 5434 5541 0 +58.16(+1.06%)
Aug 04, 2014 5248 5504 5405 5483 0 +65.85(+1.22%)
Aug 01, 2014 5201 5456 5374 5417 0 +24.17(+0.45%)
Jul 31, 2014 5301 5452 5291 5393 0 +213.77(+4.13%)
Jul 23, 2014 4926 5250 5121 5179 0 +48.07(+0.94%)
Jul 22, 2014 4891 5149 5079 5131 0 +48.06(+0.95%)
Jul 21, 2014 4952 5153 5045 5083 0 -68.63(-1.33%)
Jul 18, 2014 4879 5165 5085 5151 0 +60.37(+1.19%)
Jul 17, 2014 4972 5161 5062 5091 0 -79.48(-1.54%)
Jul 16, 2014 5298 5301 5165 5170 0 -224.35(-4.16%)
Jul 15, 2014 5167 5503 5348 5395 0 -104.50(-1.90%)
Jul 14, 2014 5470 5532 5427 5499 0 +86.70(+1.60%)
Jul 11, 2014 5178 5454 5395 5413 0 -26.68(-0.49%)
Jul 10, 2014 5059 5452 5291 5439 0 +52.27(+0.97%)
Jul 09, 2014 5170 5457 5363 5387 0 -22.88(-0.42%)
Jul 08, 2014 5224 5499 5325 5410 0 -87.73(-1.60%)
Jul 07, 2014 5344 5613 5491 5498 0 -125.95(-2.24%)
Jul 04, 2014 10.96 5624 5624 5624 0 -0.46(-0.01%)
Jul 03, 2014 5318 5653 5597 5624 0 +43.43(+0.78%)
Jul 02, 2014 5326 5638 5555 5581 0 -41.95(-0.75%)
Jul 01, 2014 5368 5692 5604 5622 0 +28.58(+0.51%)
Jun 30, 2014 5317 5638 5546 5594 0 -41.37(-0.73%)
Jun 27, 2014 5215 5641 5527 5635 0 +112.80(+2.04%)
Jun 26, 2014 5312 5625 5494 5522 0 -103.31(-1.84%)
Jun 25, 2014 5458 5822 5589 5626 0 -162.17(-2.80%)
Jun 24, 2014 5438 5868 5750 5788 0 +43.83(+0.76%)
Jun 23, 2014 5584 5751 5617 5744 0 +181.95(+3.27%)
Jun 20, 2014 5094 5611 5313 5562 0 +237.40(+4.46%)
Jun 19, 2014 5094 5406 5245 5325 0 -62.05(-1.15%)
Jun 18, 2014 5093 5406 5325 5387 0 +34.87(+0.65%)
Jun 17, 2014 5054 5383 5288 5352 0 +30.47(+0.57%)
Jun 16, 2014 5066 5330 5078 5322 0 +204.47(+4.00%)
Jun 13, 2014 4976 5171 5060 5117 0 -34.69(-0.67%)
Jun 12, 2014 5057 5279 5146 5152 0 -127.68(-2.42%)
Jun 11, 2014 5141 5375 5222 5279 0 -97.61(-1.82%)
Jun 10, 2014 5324 5443 5324 5377 0 +135.50(+2.59%)
Jun 06, 2014 5228 5287 5214 5242 0 +42.53(+0.82%)
Jun 05, 2014 5129 5247 5074 5199 0 +63.34(+1.23%)
Jun 04, 2014 5087 5191 5076 5136 0 +22.09(+0.43%)
Jun 03, 2014 4864 5135 5008 5114 0 -6.21(-0.12%)
Jun 02, 2014 5072 5125 4998 5120 0 +63.84(+1.26%)
May 30, 2014 5081 5101 5018 5056 0 -1.72(-0.03%)
May 29, 2014 4891 5070 5005 5058 0 +6.35(+0.13%)
May 28, 2014 4901 5079 4993 5051 0 -14.25(-0.28%)
May 27, 2014 4904 5186 5038 5066 0 -5.20(-0.10%)
May 23, 2014 5071 5071 5071 0 +106.42(+2.14%)
May 22, 2014 4759 5003 4641 4964 0 -52.26(-1.04%)
May 21, 2014 4911 5057 4894 5017 0 +137.56(+2.82%)
May 20, 2014 5008 5042 4824 4879 0 -157.74(-3.13%)
May 19, 2014 4977 5116 4956 5037 0 +55.05(+1.11%)
May 16, 2014 4912 5026 4890 4982 0 +59.72(+1.21%)
May 15, 2014 4867 5018 4831 4922 0 -103.63(-2.06%)
May 14, 2014 5006 5245 4951 5026 0 -209.01(-3.99%)
May 13, 2014 5018 5298 5170 5235 0 +31.11(+0.60%)
May 12, 2014 4929 5290 5118 5204 0 +86.62(+1.69%)
May 09, 2014 4939 5146 5038 5117 0 +3.78(+0.07%)
May 08, 2014 4939 5280 5090 5113 0 -7.40(-0.14%)
May 07, 2014 5156 5178 5032 5121 0 -24.38(-0.47%)
May 06, 2014 4981 5168 5084 5145 0 -6.51(-0.13%)
May 05, 2014 5144 5193 5052 5151 0 -39.21(-0.76%)
May 02, 2014 5166 5267 5150 5191 0 +46.80(+0.91%)
May 01, 2014 5168 5215 5085 5144 0 -31.45(-0.61%)
Apr 30, 2014 5010 5225 5122 5175 0 -32.60(-0.63%)
Apr 29, 2014 5018 5251 5167 5208 0 +34.96(+0.68%)
Apr 28, 2014 5341 5507 5027 5173 0 -247.66(-4.57%)
Apr 25, 2014 5353 5576 5418 5421 0 -144.14(-2.59%)
Apr 24, 2014 5529 5595 5410 5565 0 +55.48(+1.01%)
Apr 23, 2014 5342 5570 5497 5509 0 -61.87(-1.11%)
Apr 22, 2014 5346 5608 5487 5571 0 +69.77(+1.27%)
Apr 21, 2014 5446 5546 5471 5501 0 -36.98(-0.67%)
Apr 17, 2014 5538 5538 5538 0 -9.79(-0.18%)
Apr 16, 2014 5407 5611 5488 5548 0 +4.55(+0.08%)
Apr 15, 2014 5385 5645 5454 5544 0 -38.19(-0.68%)
Apr 14, 2014 5545 5605 5497 5582 0 +100.84(+1.84%)
Apr 11, 2014 5148 5507 5320 5481 0 +79.60(+1.47%)
Apr 10, 2014 5365 5548 5382 5401 0 -110.07(-2.00%)
Apr 09, 2014 5325 5554 5436 5511 0 +24.27(+0.44%)
Apr 08, 2014 5267 5553 5455 5487 0 +14.21(+0.26%)
Apr 07, 2014 5664 5822 5391 5473 0 -358.51(-6.15%)
Apr 04, 2014 5839 6051 5825 5831 0 -107.24(-1.81%)
Apr 03, 2014 5804 6033 5879 5939 0 -58.22(-0.97%)
Apr 02, 2014 5846 6054 5959 5997 0 -52.99(-0.88%)
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.