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, 2011 3467 3582 3462 3579 0 +69.67(+1.99%)
Mar 30, 2011 3475 3522 3450 3509 0 +642.26(+22.40%)
Mar 29, 2011 2808 2874 2792 2867 0 +58.81(+2.09%)
Mar 28, 2011 2830 2852 2797 2808 0 -24.54(-0.87%)
Mar 25, 2011 2753 2866 2752 2833 0 +87.52(+3.19%)
Mar 24, 2011 2715 2760 2686 2745 0 +41.06(+1.52%)
Mar 23, 2011 2639 2720 2620 2704 0 +41.66(+1.56%)
Mar 22, 2011 2612 2686 2599 2663 0 +38.10(+1.45%)
Mar 21, 2011 2609 2633 2556 2624 0 +77.25(+3.03%)
Mar 18, 2011 2616 2624 2530 2547 0 -39.61(-1.53%)
Mar 17, 2011 2653 2676 2575 2587 0 -61.30(-2.31%)
Mar 16, 2011 2667 2751 2625 2648 0 -31.06(-1.16%)
Mar 15, 2011 2596 2702 2583 2679 0 -3.98(-0.15%)
Mar 14, 2011 2671 2696 2623 2683 0 -10.84(-0.40%)
Mar 11, 2011 2697 2725 2662 2694 0 -26.68(-0.98%)
Mar 10, 2011 2730 2779 2691 2721 0 -45.57(-1.65%)
Mar 09, 2011 2719 2783 2704 2766 0 +45.94(+1.69%)
Mar 08, 2011 2712 2761 2666 2720 0 +24.29(+0.90%)
Mar 07, 2011 2648 2719 2607 2696 0 +58.96(+2.24%)
Mar 04, 2011 2618 2645 2571 2637 0 +22.24(+0.85%)
Mar 03, 2011 2515 2626 2505 2615 0 +122.47(+4.91%)
Mar 02, 2011 2436 2518 2427 2492 0 +27.54(+1.12%)
Mar 01, 2011 2505 2546 2445 2465 0 -58.59(-2.32%)
Feb 28, 2011 2542 2574 2491 2523 0 -34.48(-1.35%)
Feb 25, 2011 2465 2564 2465 2558 0 +90.10(+3.65%)
Feb 24, 2011 2446 2513 2431 2468 0 +4.37(+0.18%)
Feb 23, 2011 2534 2555 2392 2463 0 -83.23(-3.27%)
Feb 22, 2011 2552 2606 2527 2547 0 -47.34(-1.83%)
Feb 21, 2011 2571 2619 2575 2594 0 -0.05(-0.00%)
Feb 18, 2011 2571 2619 2575 2594 0 +15.20(+0.59%)
Feb 17, 2011 2563 2595 2536 2579 0 -16.42(-0.63%)
Feb 16, 2011 2587 2653 2574 2595 0 +9.37(+0.36%)
Feb 15, 2011 2622 2654 2489 2586 0 -139.79(-5.13%)
Feb 14, 2011 2679 2740 2675 2726 0 +19.35(+0.72%)
Feb 11, 2011 2623 2725 2602 2706 0 +68.24(+2.59%)
Feb 10, 2011 2590 2642 2579 2638 0 +22.13(+0.85%)
Feb 09, 2011 2560 2633 2566 2616 0 +40.45(+1.57%)
Feb 08, 2011 2507 2579 2515 2575 0 +56.31(+2.24%)
Feb 07, 2011 2507 2536 2493 2519 0 +0.98(+0.04%)
Feb 04, 2011 2427 2523 2434 2518 0 +68.59(+2.80%)
Feb 03, 2011 2381 2472 2391 2450 0 +36.06(+1.49%)
Feb 02, 2011 2392 2431 2391 2414 0 -4.28(-0.18%)
Feb 01, 2011 2356 2429 2348 2418 0 +63.02(+2.68%)
Jan 31, 2011 2323 2373 2300 2355 0 +32.59(+1.40%)
Jan 28, 2011 2342 2377 2292 2322 0 -39.45(-1.67%)
Jan 27, 2011 2306 2373 2295 2362 0 +40.58(+1.75%)
Jan 26, 2011 2260 2330 2256 2321 0 +50.32(+2.22%)
Jan 25, 2011 2293 2319 2214 2271 0 -55.24(-2.37%)
Jan 24, 2011 2288 2337 2287 2326 0 +15.76(+0.68%)
Jan 21, 2011 2344 2370 2303 2310 0 -21.60(-0.93%)
Jan 20, 2011 2280 2361 2285 2332 0 +29.78(+1.29%)
Jan 19, 2011 2321 2363 2289 2302 0 -36.75(-1.57%)
Jan 18, 2011 2332 2364 2304 2339 0 -8.54(-0.36%)
Jan 17, 2011 2306 2351 2300 2347 0 +0.20(+0.01%)
Jan 14, 2011 2306 2351 2300 2347 0 +28.24(+1.22%)
Jan 13, 2011 2300 2338 2264 2319 0 +15.72(+0.68%)
Jan 12, 2011 2334 2348 2249 2303 0 -23.66(-1.02%)
Jan 11, 2011 2373 2428 2315 2327 0 -56.90(-2.39%)
Jan 10, 2011 2373 2398 2355 2384 0 -10.06(-0.42%)
Jan 07, 2011 2360 2403 2325 2394 0 +36.73(+1.56%)
Jan 06, 2011 2390 2408 2313 2357 0 -49.18(-2.04%)
Jan 05, 2011 2402 2431 2386 2406 0 -14.12(-0.58%)
Jan 04, 2011 2431 2447 2360 2420 0 -10.89(-0.45%)
Jan 03, 2011 2384 2441 2385 2431 0 +65.77(+2.78%)
Dec 31, 2010 2408 2429 2358 2365 0 -43.63(-1.81%)
Dec 30, 2010 2356 2434 2331 2409 0 +43.24(+1.83%)
Dec 29, 2010 2395 2415 2361 2366 0 -28.99(-1.21%)
Dec 28, 2010 2378 2408 2372 2395 0 +5.45(+0.23%)
Dec 27, 2010 2401 2431 2366 2389 0 -32.36(-1.34%)
Dec 24, 2010 2387 2441 2383 2422 0 +0.00(+0.00%)
Dec 23, 2010 2387 2441 2383 2422 0 +18.99(+0.79%)
Dec 22, 2010 2436 2451 2397 2403 0 -33.34(-1.37%)
Dec 21, 2010 2405 2451 2388 2436 0 +34.06(+1.42%)
Dec 20, 2010 2376 2418 2352 2402 0 +17.91(+0.75%)
Dec 17, 2010 2385 2422 2374 2384 0 -6.38(-0.27%)
Dec 16, 2010 2370 2437 2373 2391 0 +11.41(+0.48%)
Dec 15, 2010 2424 2445 2363 2379 0 -46.53(-1.92%)
Dec 14, 2010 2434 2461 2413 2426 0 -29.69(-1.21%)
Dec 10, 2010 2440 2483 2424 2455 0 +9.06(+0.37%)
Dec 09, 2010 2414 2466 2414 2446 0 +33.87(+1.40%)
Dec 08, 2010 2423 2474 2381 2412 0 -6.30(-0.26%)
Dec 07, 2010 2455 2480 2408 2419 0 -16.47(-0.68%)
Dec 06, 2010 2394 2448 2377 2435 0 +28.57(+1.19%)
Dec 03, 2010 2399 2432 2364 2407 0 -1.56(-0.06%)
Dec 02, 2010 2270 2422 2256 2408 0 +154.09(+6.84%)
Dec 01, 2010 2270 2281 2234 2254 0 +20.46(+0.92%)
Nov 30, 2010 2220 2270 2194 2234 0 -10.35(-0.46%)
Nov 29, 2010 2259 2280 2211 2244 0 -28.82(-1.27%)
Nov 26, 2010 2257 2308 2254 2273 0 -1.03(-0.05%)
Nov 25, 2010 2244 2274 2274 2274 0 +0.01(+0.00%)
Nov 24, 2010 2244 2285 2232 2274 0 +50.85(+2.29%)
Nov 23, 2010 2199 2260 2190 2223 0 -52.25(-2.30%)
Nov 22, 2010 2255 2281 2208 2275 0 +15.65(+0.69%)
Nov 19, 2010 2278 2280 2232 2260 0 -18.09(-0.79%)
Nov 18, 2010 2245 2304 2231 2278 0 +64.09(+2.90%)
Nov 17, 2010 2187 2227 2162 2214 0 +11.02(+0.50%)
Nov 16, 2010 2257 2262 2165 2203 0 -71.26(-3.13%)
Nov 15, 2010 2257 2312 2250 2274 0 +7.01(+0.31%)
Nov 12, 2010 2285 2312 2243 2267 0 -40.90(-1.77%)
Nov 11, 2010 2312 2329 2285 2308 0 -32.92(-1.41%)
Nov 10, 2010 2279 2353 2271 2341 0 +57.39(+2.51%)
Nov 09, 2010 2314 2349 2262 2283 0 +107.24(+4.93%)
Nov 08, 2010 2120 2182 2120 2176 0 +54.38(+2.56%)
Nov 05, 2010 2077 2129 2083 2122 0 +27.56(+1.32%)
Nov 04, 2010 2068 2104 2057 2094 0 +36.85(+1.79%)
Nov 03, 2010 2037 2068 2029 2057 0 +5.77(+0.28%)
Nov 02, 2010 2033 2061 2031 2051 0 +32.03(+1.59%)
Nov 01, 2010 2024 2054 2004 2019 0 +2.04(+0.10%)
Oct 29, 2010 2014 2051 2012 2017 0 -13.51(-0.67%)
Oct 28, 2010 2006 2050 2008 2031 0 +20.87(+1.04%)
Oct 27, 2010 1972 2014 1955 2010 0 +38.52(+1.95%)
Oct 25, 2010 1938 1990 1945 1971 0 +26.04(+1.34%)
Oct 22, 2010 1920 1955 1917 1945 0 +28.65(+1.49%)
Oct 21, 2010 1868 1938 1873 1917 0 +45.52(+2.43%)
Oct 20, 2010 1845 1891 1852 1871 0 +18.94(+1.02%)
Oct 19, 2010 1857 1904 1832 1852 0 -23.66(-1.26%)
Oct 18, 2010 1871 1897 1860 1876 0 -3.60(-0.19%)
Oct 15, 2010 1899 1917 1854 1880 0 -12.11(-0.64%)
Oct 14, 2010 1841 1919 1838 1892 0 +36.98(+1.99%)
Oct 13, 2010 1889 1911 1846 1855 0 -37.71(-1.99%)
Oct 12, 2010 1894 1913 1875 1892 0 -6.62(-0.35%)
Oct 11, 2010 1882 1924 1883 1899 0 +6.30(+0.33%)
Oct 08, 2010 1872 1912 1861 1893 0 +19.63(+1.05%)
Oct 07, 2010 1834 1888 1823 1873 0 +47.17(+2.58%)
Oct 06, 2010 1850 1870 1807 1826 0 -32.58(-1.75%)
Oct 05, 2010 1827 1875 1811 1859 0 +45.90(+2.53%)
Oct 04, 2010 1783 1830 1757 1813 0 -10.10(-0.55%)
Oct 01, 2010 1853 1869 1802 1823 0 -19.77(-1.07%)
Sep 30, 2010 1808 1858 1799 1842 0 +17.93(+0.98%)
Sep 29, 2010 1819 1857 1805 1825 0 -41.44(-2.22%)
Sep 28, 2010 1822 1874 1816 1866 0 +41.33(+2.27%)
Sep 27, 2010 1816 1848 1814 1825 0 -2.72(-0.15%)
Sep 24, 2010 1779 1831 1789 1827 0 +59.00(+3.34%)
Sep 23, 2010 1748 1798 1746 1768 0 -0.17(-0.01%)
Sep 22, 2010 1772 1814 1748 1769 0 -22.56(-1.26%)
Sep 21, 2010 1796 1824 1770 1791 0 -19.26(-1.06%)
Sep 20, 2010 1775 1821 1774 1810 0 +30.83(+1.73%)
Sep 17, 2010 1784 1804 1758 1780 0 +1.32(+0.07%)
Sep 15, 2010 1735 1787 1733 1778 0 +24.97(+1.42%)
Sep 14, 2010 1716 1772 1724 1753 0 +10.18(+0.58%)
Sep 13, 2010 1726 1755 1724 1743 0 +23.89(+1.39%)
Sep 10, 2010 1716 1739 1704 1719 0 -10.60(-0.61%)
Sep 09, 2010 1709 1744 1712 1730 0 +3.84(+0.22%)
Sep 08, 2010 1690 1739 1702 1726 0 +23.81(+1.40%)
Sep 07, 2010 1719 1739 1698 1702 0 -33.59(-1.94%)
Sep 06, 2010 1728 1753 1694 1736 0 -0.09(-0.01%)
Sep 03, 2010 1728 1753 1694 1736 0 +9.04(+0.52%)
Sep 02, 2010 1673 1743 1683 1727 0 +34.04(+2.01%)
Sep 01, 2010 1646 1700 1644 1693 0 +51.56(+3.14%)
Aug 31, 2010 1633 1683 1632 1641 0 -18.01(-1.09%)
Aug 30, 2010 1597 1714 1606 1659 0 +49.03(+3.05%)
Aug 27, 2010 1561 1620 1558 1610 0 +44.70(+2.86%)
Aug 26, 2010 1552 1583 1546 1565 0 +1.94(+0.12%)
Aug 25, 2010 1521 1573 1526 1564 0 +15.17(+0.98%)
Aug 24, 2010 1517 1565 1512 1548 0 -5.49(-0.35%)
Aug 23, 2010 1558 1588 1544 1554 0 -2.58(-0.17%)
Aug 20, 2010 1533 1564 1531 1556 0 -3.63(-0.23%)
Aug 19, 2010 1569 1592 1542 1560 0 -31.12(-1.96%)
Aug 18, 2010 1562 1610 1562 1591 0 +13.59(+0.86%)
Aug 17, 2010 1558 1604 1554 1578 0 +23.36(+1.50%)
Aug 16, 2010 1516 1576 1510 1554 0 +3.14(+0.20%)
Aug 13, 2010 1549 1572 1544 1551 0 -21.05(-1.34%)
Aug 12, 2010 1519 1579 1513 1572 0 +5.07(+0.32%)
Aug 11, 2010 1588 1605 1549 1567 0 -64.80(-3.97%)
Aug 10, 2010 1603 1656 1591 1632 0 +83.96(+5.42%)
Aug 09, 2010 1518 1568 1526 1548 0 +32.71(+2.16%)
Aug 06, 2010 1479 1541 1483 1515 0 -0.41(-0.03%)
Aug 05, 2010 1479 1524 1470 1516 0 +12.62(+0.84%)
Aug 04, 2010 1441 1506 1454 1503 0 +50.13(+3.45%)
Aug 03, 2010 1460 1481 1433 1453 0 -30.64(-2.07%)
Aug 02, 2010 1471 1503 1462 1483 0 +21.98(+1.50%)
Jul 30, 2010 1434 1473 1427 1462 0 +0.66(+0.05%)
Jul 29, 2010 1456 1490 1428 1461 0 +7.60(+0.52%)
Jul 28, 2010 1477 1506 1439 1453 0 -45.54(-3.04%)
Jul 27, 2010 1503 1525 1492 1499 0 -10.86(-0.72%)
Jul 26, 2010 1472 1514 1464 1510 0 +28.62(+1.93%)
Jul 23, 2010 1420 1491 1431 1481 0 +37.07(+2.57%)
Jul 22, 2010 1398 1452 1397 1444 0 +61.36(+4.44%)
Jul 21, 2010 1408 1443 1377 1383 0 -36.74(-2.59%)
Jul 20, 2010 1321 1428 1336 1419 0 +54.52(+3.99%)
Jul 19, 2010 1349 1378 1332 1365 0 +1.77(+0.13%)
Jul 16, 2010 1397 1421 1359 1363 0 -63.89(-4.48%)
Jul 15, 2010 1406 1445 1400 1427 0 +6.47(+0.46%)
Jul 14, 2010 1388 1444 1395 1420 0 +5.26(+0.37%)
Jul 13, 2010 1381 1423 1387 1415 0 +38.32(+2.78%)
Jul 12, 2010 1375 1408 1363 1377 0 -26.34(-1.88%)
Jul 09, 2010 1366 1423 1377 1403 0 +22.66(+1.64%)
Jul 08, 2010 1366 1396 1357 1381 0 +14.20(+1.04%)
Jul 07, 2010 1304 1369 1310 1366 0 +54.30(+4.14%)
Jul 06, 2010 1320 1378 1298 1312 0 -4.58(-0.35%)
Jul 02, 2010 1305 1355 1302 1317 0 -1.95(-0.15%)
Jul 01, 2010 1288 1334 1253 1319 0 +25.13(+1.94%)
Jun 30, 2010 1285 1325 1281 1293 0 -10.78(-0.83%)
Jun 29, 2010 1318 1346 1292 1304 0 -65.10(-4.75%)
Jun 25, 2010 1359 1396 1356 1369 0 -3.64(-0.27%)
Jun 24, 2010 1422 1448 1366 1373 0 -74.85(-5.17%)
Jun 23, 2010 1440 1471 1418 1448 0 -9.79(-0.67%)
Jun 22, 2010 1464 1501 1453 1458 0 -28.39(-1.91%)
Jun 21, 2010 1505 1531 1477 1486 0 -19.47(-1.29%)
Jun 18, 2010 1489 1523 1498 1505 0 +0.99(+0.07%)
Jun 17, 2010 1486 1523 1478 1504 0 +5.23(+0.35%)
Jun 16, 2010 1472 1517 1481 1499 0 -6.72(-0.45%)
Jun 15, 2010 1462 1511 1463 1506 0 +40.52(+2.76%)
Jun 14, 2010 1456 1500 1457 1465 0 +12.47(+0.86%)
Jun 11, 2010 1419 1469 1406 1453 0 +14.73(+1.02%)
Jun 10, 2010 1379 1444 1386 1438 0 +73.68(+5.40%)
Jun 09, 2010 1326 1394 1334 1365 0 +28.17(+2.11%)
Jun 08, 2010 1316 1346 1287 1336 0 +20.25(+1.54%)
Jun 07, 2010 1358 1381 1311 1316 0 -52.16(-3.81%)
Jun 04, 2010 1403 1444 1362 1368 0 -96.00(-6.56%)
Jun 03, 2010 1404 1473 1412 1464 0 +46.52(+3.28%)
Jun 02, 2010 1370 1420 1350 1418 0 +45.81(+3.34%)
Jun 01, 2010 1389 1441 1371 1372 0 -51.02(-3.59%)
May 28, 2010 1454 1469 1409 1423 0 -36.85(-2.52%)
May 27, 2010 1402 1465 1390 1460 0 +83.35(+6.06%)
May 26, 2010 1341 1417 1359 1377 0 +42.00(+3.15%)
May 25, 2010 1285 1341 1251 1335 0 -9.40(-0.70%)
May 24, 2010 1351 1384 1339 1344 0 -14.57(-1.07%)
May 21, 2010 1323 1389 1307 1358 0 +2.89(+0.21%)
May 20, 2010 1348 1398 1332 1356 0 -62.82(-4.43%)
May 19, 2010 1451 1478 1409 1418 0 -46.23(-3.16%)
May 18, 2010 1505 1537 1457 1465 0 -26.36(-1.77%)
May 17, 2010 1505 1527 1424 1491 0 -3.07(-0.21%)
May 14, 2010 1518 1538 1451 1494 0 -57.52(-3.71%)
May 13, 2010 1551 1570 1537 1552 0 -5.04(-0.32%)
May 12, 2010 1532 1568 1525 1557 0 +31.46(+2.06%)
May 11, 2010 1534 1574 1488 1525 0 +107.89(+7.61%)
May 10, 2010 1384 1467 1366 1417 0 +130.67(+10.16%)
May 07, 2010 1339 1369 1276 1287 0 -52.64(-3.93%)
May 06, 2010 1405 1428 1257 1339 0 -76.72(-5.42%)
May 05, 2010 1422 1460 1407 1416 0 -38.59(-2.65%)
May 04, 2010 1491 1498 1433 1455 0 -68.43(-4.49%)
May 03, 2010 1476 1536 1457 1523 0 +52.89(+3.60%)
Apr 30, 2010 1539 1544 1468 1470 0 -65.95(-4.29%)
Apr 29, 2010 1520 1547 1495 1536 0 +28.06(+1.86%)
Apr 28, 2010 1570 1580 1502 1508 0 -50.26(-3.23%)
Apr 27, 2010 1586 1601 1552 1558 0 -32.60(-2.05%)
Apr 26, 2010 1607 1629 1586 1591 0 -17.40(-1.08%)
Apr 23, 2010 1562 1616 1562 1608 0 +39.46(+2.52%)
Apr 22, 2010 1524 1572 1520 1569 0 +28.69(+1.86%)
Apr 21, 2010 1528 1547 1515 1540 0 +16.06(+1.05%)
Apr 20, 2010 1518 1540 1505 1524 0 +13.36(+0.88%)
Apr 19, 2010 1543 1558 1484 1511 0 -38.83(-2.51%)
Apr 16, 2010 1556 1571 1537 1550 0 -9.60(-0.62%)
Apr 15, 2010 1549 1570 1539 1559 0 +7.65(+0.49%)
Apr 14, 2010 1546 1561 1537 1551 0 +10.97(+0.71%)
Apr 13, 2010 1498 1549 1489 1540 0 +40.65(+2.71%)
Apr 12, 2010 1490 1507 1488 1500 0 +7.85(+0.53%)
Apr 09, 2010 1490 1502 1465 1492 0 +6.00(+0.40%)
Apr 08, 2010 1487 1501 1468 1486 0 -5.70(-0.38%)
Apr 07, 2010 1506 1516 1474 1492 0 -16.21(-1.07%)
Apr 06, 2010 1487 1511 1478 1508 0 +10.78(+0.72%)
Apr 05, 2010 1466 1512 1459 1497 0 +36.57(+2.50%)
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.