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 (%)
Jun 30, 2015 3613 3613 3486 3536 0 -42.36(-1.18%)
Jun 29, 2015 3681 3708 3568 3578 0 -150.21(-4.03%)
Jun 26, 2015 3680 3735 3650 3728 0 +61.63(+1.68%)
Jun 25, 2015 3642 3677 3592 3667 0 +47.50(+1.31%)
Jun 24, 2015 3735 3740 3596 3619 0 -115.54(-3.09%)
Jun 23, 2015 3621 3739 3621 3735 0 +98.85(+2.72%)
Jun 22, 2015 3685 3696 3603 3636 0 -41.08(-1.12%)
Jun 19, 2015 3615 3696 3604 3677 0 +51.35(+1.42%)
Jun 18, 2015 3615 3676 3586 3626 0 +10.27(+0.28%)
Jun 17, 2015 3608 3644 3587 3615 0 +16.69(+0.46%)
Jun 16, 2015 3595 3617 3565 3599 0 +11.55(+0.32%)
Jun 15, 2015 3576 3612 3533 3587 0 -3.85(-0.11%)
Jun 12, 2015 3590 3619 3549 3591 0 -19.26(-0.53%)
Jun 11, 2015 3597 3628 3565 3610 0 +43.65(+1.22%)
Jun 10, 2015 3581 3628 3551 3567 0 +21.82(+0.62%)
Jun 09, 2015 3610 3640 3531 3545 0 -71.89(-1.99%)
Jun 08, 2015 3579 3640 3567 3617 0 +7.52(+0.21%)
Jun 05, 2015 3609 3619 3553 3609 0 +14.12(+0.39%)
Jun 04, 2015 3655 3675 3591 3595 0 -70.61(-1.93%)
Jun 03, 2015 3594 3692 3558 3666 0 +75.74(+2.11%)
Jun 02, 2015 3477 3663 3459 3590 0 +100.14(+2.87%)
Jun 01, 2015 3436 3527 3408 3490 0 +61.62(+1.80%)
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%)
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.