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 (%)
May 29, 2015 3436 3436 3352 3428 0 -8.99(-0.26%)
May 28, 2015 3508 3527 3340 3437 0 -42.36(-1.22%)
May 27, 2015 3445 3560 3400 3480 0 -134.61(-3.72%)
May 26, 2015 3677 3718 3576 3614 0 -69.32(-1.88%)
May 22, 2015 3683 3683 3683 3683 0 -16.69(-0.45%)
May 21, 2015 3692 3723 3677 3700 0 +21.82(+0.59%)
May 20, 2015 3673 3742 3662 3678 0 +5.14(+0.14%)
May 19, 2015 3658 3708 3610 3673 0 +23.10(+0.63%)
May 18, 2015 3642 3658 3604 3650 0 +14.13(+0.39%)
May 15, 2015 3686 3731 3631 3636 0 -42.37(-1.15%)
May 14, 2015 3685 3717 3631 3678 0 -15.40(-0.42%)
May 13, 2015 3713 3736 3648 3694 0 -16.69(-0.45%)
May 12, 2015 3646 3735 3604 3710 0 +52.63(+1.44%)
May 11, 2015 3712 3794 3619 3658 0 -80.87(-2.16%)
May 08, 2015 3703 3775 3667 3739 0 +79.59(+2.18%)
May 07, 2015 3624 3707 3545 3659 0 +86.33(+2.42%)
May 06, 2015 3773 3845 3527 3573 0 -254.50(-6.65%)
May 05, 2015 3765 3834 3715 3827 0 +45.25(+1.20%)
May 04, 2015 3760 3833 3737 3782 0 +8.67(+0.23%)
May 01, 2015 3834 3877 3764 3773 0 -56.49(-1.48%)
Apr 30, 2015 3861 3884 3800 3830 0 -36.08(-0.93%)
Apr 29, 2015 3874 3924 3824 3866 0 -27.66(-0.71%)
Apr 28, 2015 3881 3909 3852 3894 0 +2.56(+0.07%)
Apr 27, 2015 4036 4039 3890 3891 0 -147.63(-3.66%)
Apr 24, 2015 4014 4058 3987 4039 0 +35.95(+0.90%)
Apr 23, 2015 3962 4003 3950 4003 0 +34.66(+0.87%)
Apr 22, 2015 3991 4053 3947 3968 0 -23.11(-0.58%)
Apr 21, 2015 3974 4008 3931 3991 0 +24.39(+0.61%)
Apr 20, 2015 3935 4036 3935 3967 0 +66.76(+1.71%)
Apr 17, 2015 3922 3958 3880 3900 0 -47.50(-1.20%)
Apr 16, 2015 3935 3978 3915 3947 0 +12.84(+0.33%)
Apr 15, 2015 3903 3986 3888 3935 0 +41.08(+1.06%)
Apr 14, 2015 3977 4040 3877 3894 0 -88.58(-2.22%)
Apr 13, 2015 4028 4076 3977 3982 0 -82.16(-2.02%)
Apr 10, 2015 4095 4153 4055 4064 0 -32.10(-0.78%)
Apr 09, 2015 4086 4172 4049 4096 0 -1.28(-0.03%)
Apr 08, 2015 4115 4144 4055 4098 0 -15.99(-0.39%)
Apr 07, 2015 4080 4141 4047 4114 0 +41.09(+1.01%)
Apr 06, 2015 4083 4116 4056 4073 0 -8.99(-0.22%)
Apr 02, 2015 4082 4082 4082 4082 0 +79.59(+1.99%)
Apr 01, 2015 3730 4040 3649 4002 0 +306.82(+8.30%)
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%)
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.