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, 2009 730.69 742.49 703.05 715.46 0 -5.40(-0.75%)
Mar 30, 2009 721.99 736.83 697.43 720.86 0 -27.13(-3.63%)
Mar 27, 2009 761.41 769.37 738.09 747.99 0 -24.59(-3.18%)
Mar 26, 2009 743.25 784.97 734.63 772.58 0 +36.10(+4.90%)
Mar 25, 2009 730.75 750.85 709.02 736.48 0 +10.78(+1.48%)
Mar 24, 2009 745.10 755.89 723.06 725.70 0 -29.94(-3.96%)
Mar 23, 2009 724.18 756.38 713.15 755.64 0 +56.71(+8.11%)
Mar 20, 2009 720.07 727.63 686.50 698.93 0 -15.90(-2.22%)
Mar 19, 2009 679.68 746.88 674.32 714.84 0 +29.64(+4.33%)
Mar 18, 2009 639.89 698.09 633.41 685.20 0 +39.58(+6.13%)
Mar 17, 2009 617.03 647.01 608.50 645.62 0 +32.00(+5.22%)
Mar 16, 2009 633.38 645.64 608.51 613.62 0 -11.83(-1.89%)
Mar 13, 2009 628.02 642.09 613.65 625.45 0 -0.06(-0.01%)
Mar 12, 2009 594.47 627.32 586.23 625.51 0 +31.17(+5.24%)
Mar 11, 2009 586.93 605.90 575.57 594.34 0 +13.02(+2.24%)
Mar 10, 2009 544.09 588.36 534.12 581.33 0 +46.55(+8.71%)
Mar 09, 2009 547.69 562.37 529.97 534.77 0 -21.38(-3.85%)
Mar 06, 2009 552.81 573.06 528.84 556.16 0 +4.49(+0.81%)
Mar 05, 2009 548.33 585.60 535.74 551.67 0 -40.49(-6.84%)
Mar 04, 2009 573.67 601.23 558.18 592.16 0 +30.77(+5.48%)
Mar 03, 2009 567.68 584.01 551.63 561.39 0 +2.92(+0.52%)
Mar 02, 2009 579.49 608.27 555.02 558.47 0 -33.60(-5.68%)
Feb 27, 2009 586.21 607.93 579.24 592.07 0 -0.61(-0.10%)
Feb 26, 2009 611.38 620.40 588.93 592.68 0 -14.21(-2.34%)
Feb 25, 2009 621.44 625.45 592.46 606.89 0 -16.01(-2.57%)
Feb 24, 2009 598.94 630.52 593.21 622.90 0 +28.50(+4.80%)
Feb 23, 2009 637.06 642.91 588.67 594.40 0 -42.00(-6.60%)
Feb 20, 2009 634.64 645.08 618.97 636.40 0 -8.81(-1.37%)
Feb 19, 2009 648.66 661.65 635.09 645.20 0 +5.60(+0.88%)
Feb 18, 2009 636.22 649.68 616.11 639.61 0 +25.02(+4.07%)
Feb 17, 2009 604.20 627.25 592.61 614.58 0 +10.58(+1.75%)
Feb 16, 2009 582.52 617.43 576.52 604.00 0 +0.00(+0.00%)
Feb 13, 2009 582.52 617.43 576.52 604.00 0 +22.77(+3.92%)
Feb 12, 2009 573.30 590.68 565.45 581.23 0 -3.02(-0.52%)
Feb 11, 2009 588.42 598.91 571.59 584.25 0 -1.86(-0.32%)
Feb 10, 2009 617.65 629.83 583.27 586.11 0 -35.92(-5.77%)
Feb 09, 2009 648.60 653.22 617.98 622.03 0 -22.40(-3.48%)
Feb 06, 2009 603.80 650.18 597.62 644.43 0 +39.07(+6.45%)
Feb 05, 2009 591.88 614.59 588.78 605.36 0 +11.58(+1.95%)
Feb 04, 2009 596.25 611.30 583.13 593.78 0 -4.40(-0.74%)
Feb 03, 2009 600.61 607.51 584.23 598.18 0 -7.05(-1.16%)
Feb 02, 2009 596.91 614.50 586.50 605.23 0 +0.96(+0.16%)
Jan 30, 2009 623.16 633.90 595.80 604.27 0 -16.16(-2.61%)
Jan 29, 2009 659.79 660.69 618.11 620.43 0 -47.57(-7.12%)
Jan 28, 2009 644.45 680.11 641.22 668.00 0 +30.78(+4.83%)
Jan 27, 2009 638.62 653.25 627.86 637.23 0 -1.39(-0.22%)
Jan 26, 2009 627.27 660.64 616.57 638.61 0 +19.40(+3.13%)
Jan 23, 2009 619.46 640.90 605.63 619.22 0 -15.91(-2.51%)
Jan 22, 2009 639.44 650.95 616.49 635.13 0 -18.26(-2.79%)
Jan 21, 2009 653.34 660.31 629.89 653.39 0 +11.28(+1.76%)
Jan 20, 2009 682.12 690.36 638.65 642.11 0 -49.81(-7.20%)
Jan 19, 2009 703.67 716.90 665.70 691.92 0 +0.00(+0.00%)
Jan 16, 2009 703.67 716.90 665.70 691.92 0 -7.64(-1.09%)
Jan 15, 2009 684.65 703.02 656.60 699.56 0 +12.32(+1.79%)
Jan 14, 2009 720.95 728.37 672.89 687.24 0 -43.16(-5.91%)
Jan 13, 2009 730.94 746.08 710.86 730.40 0 -2.38(-0.32%)
Jan 12, 2009 779.38 780.62 724.06 732.78 0 -47.33(-6.07%)
Jan 09, 2009 843.42 847.03 771.21 780.11 0 -43.81(-5.32%)
Jan 08, 2009 818.55 839.30 791.97 823.92 0 -4.59(-0.55%)
Jan 07, 2009 857.75 869.05 807.98 828.51 0 -38.73(-4.47%)
Jan 06, 2009 870.90 902.34 851.25 867.24 0 +8.02(+0.93%)
Jan 05, 2009 854.03 873.29 835.57 859.23 0 +7.27(+0.85%)
Jan 02, 2009 819.45 863.90 814.32 851.96 0 +28.56(+3.47%)
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.