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, 2014 6137 6153 5914 5983 0 -107.46(-1.76%)
Mar 28, 2014 5860 6165 6005 6091 0 +56.12(+0.93%)
Mar 27, 2014 5879 6249 5974 6035 0 -45.69(-0.75%)
Mar 26, 2014 6158 6329 5969 6080 0 +540.89(+9.76%)
Mar 25, 2014 5354 5570 5425 5539 0 +83.70(+1.53%)
Mar 24, 2014 5487 5714 5421 5456 0 -215.63(-3.80%)
Mar 21, 2014 5711 5778 5668 5671 0 -32.87(-0.58%)
Mar 20, 2014 5775 5816 5653 5704 0 -48.21(-0.84%)
Mar 19, 2014 5732 5761 5713 5752 0 +15.26(+0.27%)
Mar 18, 2014 5657 5756 5633 5737 0 +111.92(+1.99%)
Mar 17, 2014 5446 5690 5625 5625 0 +21.59(+0.39%)
Mar 14, 2014 5376 5630 5532 5604 0 +47.21(+0.85%)
Mar 13, 2014 5409 5625 5507 5556 0 -4.82(-0.09%)
Mar 12, 2014 5552 5599 5519 5561 0 -38.07(-0.68%)
Mar 11, 2014 5362 5663 5578 5599 0 -6.57(-0.12%)
Mar 10, 2014 5413 5662 5551 5606 0 +9.76(+0.17%)
Mar 07, 2014 5335 5601 5518 5596 0 +77.97(+1.41%)
Mar 06, 2014 5290 5545 5407 5518 0 +59.37(+1.09%)
Mar 05, 2014 5155 5478 5319 5459 0 +108.13(+2.02%)
Mar 04, 2014 5217 5545 5257 5351 0 +149.25(+2.87%)
Mar 03, 2014 5178 5271 5104 5201 0 +1.27(+0.02%)
Feb 28, 2014 5232 5284 5169 5200 0 +30.96(+0.60%)
Feb 27, 2014 5127 5331 5114 5169 0 +10.48(+0.20%)
Feb 26, 2014 5144 5257 5111 5159 0 +28.55(+0.56%)
Feb 25, 2014 4982 5157 5050 5130 0 +35.90(+0.70%)
Feb 24, 2014 5058 5172 5001 5094 0 +93.24(+1.86%)
Feb 21, 2014 5058 5145 4984 5001 0 -80.58(-1.59%)
Feb 20, 2014 4981 5116 4983 5082 0 +56.47(+1.12%)
Feb 19, 2014 5054 5131 5023 5025 0 -27.80(-0.55%)
Feb 18, 2014 5162 5162 5007 5053 0 -79.46(-1.55%)
Feb 17, 2014 17.46 5133 5132 5132 0 +0.90(+0.02%)
Feb 14, 2014 5136 5205 5093 5132 0 -73.70(-1.42%)
Feb 13, 2014 5192 5281 5073 5205 0 -86.05(-1.63%)
Feb 12, 2014 4994 5359 4994 5291 0 +317.31(+6.38%)
Feb 11, 2014 4802 4979 4846 4974 0 +127.40(+2.63%)
Feb 10, 2014 4750 4861 4781 4847 0 +41.32(+0.86%)
Feb 07, 2014 4702 4836 4746 4805 0 +78.95(+1.67%)
Feb 06, 2014 4588 4782 4624 4726 0 +120.09(+2.61%)
Feb 05, 2014 4535 4667 4506 4606 0 -51.78(-1.11%)
Feb 04, 2014 4630 4705 4626 4658 0 +18.35(+0.40%)
Feb 03, 2014 4866 4868 4633 4640 0 -253.68(-5.18%)
Jan 31, 2014 4922 4943 4836 4893 0 -112.48(-2.25%)
Jan 30, 2014 4916 5070 4974 5006 0 +41.76(+0.84%)
Jan 29, 2014 5020 5061 4942 4964 0 -113.17(-2.23%)
Jan 28, 2014 5022 5100 5021 5077 0 +47.63(+0.95%)
Jan 27, 2014 4975 5097 4991 5030 0 -53.01(-1.04%)
Jan 24, 2014 5121 5272 5040 5083 0 -184.08(-3.50%)
Jan 23, 2014 5133 5276 5202 5267 0 -7.08(-0.13%)
Jan 22, 2014 5150 5281 5214 5274 0 +38.93(+0.74%)
Jan 21, 2014 5242 5254 5133 5235 0 +31.81(+0.61%)
Jan 20, 2014 14.91 5204 5202 5203 0 +0.54(+0.01%)
Jan 17, 2014 5258 5270 5175 5202 0 -120.00(-2.25%)
Jan 16, 2014 5221 5346 5265 5322 0 -15.69(-0.29%)
Jan 15, 2014 5116 5370 5291 5338 0 +48.90(+0.92%)
Jan 14, 2014 5088 5343 5254 5289 0 +32.42(+0.62%)
Jan 13, 2014 5156 5388 5171 5257 0 -120.29(-2.24%)
Jan 10, 2014 5471 5521 5298 5377 0 -111.79(-2.04%)
Jan 09, 2014 5452 5545 5409 5489 0 +25.45(+0.47%)
Jan 08, 2014 5571 5684 5418 5463 0 -206.90(-3.65%)
Jan 07, 2014 5659 5715 5662 5670 0 -11.85(-0.21%)
Jan 06, 2014 5634 5754 5674 5682 0 -40.59(-0.71%)
Jan 03, 2014 5645 5747 5680 5723 0 +32.32(+0.57%)
Jan 02, 2014 5647 5718 5611 5690 0 -8.90(-0.16%)
Dec 31, 2013 5699 5699 5699 0 -17.75(-0.31%)
Dec 30, 2013 5682 5827 5694 5717 0 -8.33(-0.15%)
Dec 27, 2013 5742 5848 5697 5725 0 -116.08(-1.99%)
Dec 26, 2013 5715 5912 5834 5842 0 -18.99(-0.32%)
Dec 24, 2013 5861 5861 5861 0 +64.93(+1.12%)
Dec 23, 2013 5703 5864 5745 5796 0 -30.65(-0.53%)
Dec 20, 2013 5606 5835 5538 5826 0 +215.26(+3.84%)
Dec 19, 2013 5606 5720 5593 5611 0 -96.90(-1.70%)
Dec 18, 2013 5567 5733 5587 5708 0 +18.82(+0.33%)
Dec 17, 2013 5587 5740 5645 5689 0 -11.97(-0.21%)
Dec 16, 2013 5455 5709 5519 5701 0 +134.17(+2.41%)
Dec 13, 2013 5452 5615 5504 5567 0 +22.07(+0.40%)
Dec 12, 2013 5550 5571 5486 5545 0 -14.39(-0.26%)
Dec 11, 2013 5684 5687 5542 5559 0 -90.63(-1.60%)
Dec 10, 2013 5437 5693 5601 5650 0 +13.03(+0.23%)
Dec 09, 2013 5651 5693 5618 5637 0 -28.49(-0.50%)
Dec 06, 2013 5689 5701 5590 5665 0 +57.43(+1.02%)
Dec 05, 2013 5572 5697 5589 5608 0 -82.89(-1.46%)
Dec 04, 2013 5491 5811 5640 5691 0 -5.66(-0.10%)
Dec 03, 2013 5793 5819 5674 5696 0 -120.47(-2.07%)
Dec 02, 2013 5983 6016 5732 5817 0 -137.94(-2.32%)
Nov 29, 2013 5837 6019 5876 5955 0 +43.83(+0.74%)
Nov 28, 2013 5665 5967 5759 5911 0 -0.20(-0.00%)
Nov 27, 2013 5665 5967 5760 5911 0 +78.67(+1.35%)
Nov 26, 2013 5848 6020 5764 5833 0 -242.27(-3.99%)
Nov 25, 2013 6024 6278 6065 6075 0 -58.58(-0.96%)
Nov 22, 2013 6063 6139 5976 6133 0 +61.57(+1.01%)
Nov 21, 2013 5892 6134 6017 6072 0 +18.08(+0.30%)
Nov 20, 2013 5875 6090 5943 6054 0 +87.18(+1.46%)
Nov 19, 2013 5852 6015 5904 5967 0 -10.30(-0.17%)
Nov 18, 2013 5913 6120 5956 5977 0 -7.64(-0.13%)
Nov 15, 2013 5907 6086 5955 5984 0 -40.12(-0.67%)
Nov 14, 2013 6100 6101 5982 6025 0 -33.96(-0.56%)
Nov 12, 2013 5939 6075 5986 6059 0 +45.88(+0.76%)
Nov 11, 2013 6008 6130 5984 6013 0 -66.63(-1.10%)
Nov 08, 2013 5880 6169 5988 6079 0 +93.68(+1.57%)
Nov 07, 2013 5996 6149 5942 5986 0 -102.33(-1.68%)
Nov 06, 2013 6117 6225 6046 6088 0 -106.53(-1.72%)
Nov 05, 2013 6124 6345 6084 6194 0 +49.81(+0.81%)
Nov 04, 2013 6058 6169 6046 6145 0 +130.95(+2.18%)
Nov 01, 2013 5976 6128 5926 6014 0 -81.32(-1.33%)
Oct 31, 2013 6005 6182 6013 6095 0 -26.16(-0.43%)
Oct 30, 2013 6132 6241 6092 6121 0 -60.79(-0.98%)
Oct 29, 2013 6042 6191 6064 6182 0 +175.90(+2.93%)
Oct 28, 2013 5927 6016 5926 6006 0 +28.17(+0.47%)
Oct 25, 2013 6043 6081 5934 5978 0 -32.28(-0.54%)
Oct 24, 2013 5910 6028 5854 6010 0 +103.44(+1.75%)
Oct 23, 2013 5741 5917 5771 5907 0 +88.66(+1.52%)
Oct 22, 2013 5748 5847 5762 5818 0 +44.00(+0.76%)
Oct 21, 2013 5888 5902 5736 5774 0 -179.29(-3.01%)
Oct 18, 2013 5703 5958 5728 5953 0 +163.00(+2.81%)
Oct 17, 2013 5630 5808 5720 5790 0 +0.77(+0.01%)
Oct 16, 2013 5647 5843 5759 5790 0 +51.11(+0.89%)
Oct 15, 2013 5676 5795 5684 5739 0 -56.21(-0.97%)
Oct 14, 2013 5625 5811 5688 5795 0 -2.01(-0.03%)
Oct 11, 2013 5579 5840 5675 5797 0 +65.89(+1.15%)
Oct 10, 2013 5431 5732 5550 5731 0 +175.77(+3.16%)
Oct 09, 2013 5508 5636 5444 5555 0 -50.81(-0.91%)
Oct 08, 2013 5495 5702 5550 5606 0 -81.20(-1.43%)
Oct 07, 2013 5534 5725 5665 5687 0 -75.77(-1.31%)
Oct 04, 2013 5649 5782 5649 5763 0 +99.81(+1.76%)
Oct 03, 2013 5507 5686 5578 5663 0 -34.25(-0.60%)
Oct 02, 2013 5504 5728 5642 5697 0 -34.16(-0.60%)
Oct 01, 2013 5578 5806 5718 5731 0 +72.92(+1.29%)
Sep 27, 2013 5715 5746 5642 5659 0 -79.97(-1.39%)
Sep 26, 2013 5550 5813 5637 5739 0 +75.73(+1.34%)
Sep 25, 2013 5728 5728 5616 5663 0 +1041.66(+22.54%)
Sep 24, 2013 2884 4649 4574 4621 0 +75.01(+1.65%)
Sep 23, 2013 2778 4555 4500 4546 0 +10.15(+0.22%)
Sep 20, 2013 2842 4601 4526 4536 0 -22.57(-0.50%)
Sep 19, 2013 4500 4572 4533 4559 0 +23.83(+0.53%)
Sep 18, 2013 4466 4545 4449 4535 0 +21.02(+0.47%)
Sep 17, 2013 4456 4517 4467 4514 0 +63.76(+1.43%)
Sep 16, 2013 4507 4505 4443 4450 0 -12.37(-0.28%)
Sep 13, 2013 4407 4489 4434 4462 0 +30.10(+0.68%)
Sep 12, 2013 4469 4501 4429 4432 0 -48.51(-1.08%)
Sep 11, 2013 4440 4499 4467 4481 0 -3.12(-0.07%)
Sep 10, 2013 4410 4501 4444 4484 0 +43.41(+0.98%)
Sep 09, 2013 4427 4448 4412 4440 0 +13.71(+0.31%)
Sep 06, 2013 4468 4481 4412 4427 0 -42.09(-0.94%)
Sep 05, 2013 4417 4477 4416 4469 0 +8.44(+0.19%)
Sep 04, 2013 4428 4505 4451 4460 0 -4.20(-0.09%)
Sep 03, 2013 4530 4564 4445 4465 0 -57.38(-1.27%)
Sep 02, 2013 4549 4593 4506 4522 0 -0.04(-0.00%)
Aug 30, 2013 4549 4593 4506 4522 0 -82.89(-1.80%)
Aug 29, 2013 4499 4622 4517 4605 0 +59.45(+1.31%)
Aug 28, 2013 4495 4599 4482 4545 0 +50.44(+1.12%)
Aug 27, 2013 4401 4539 4323 4495 0 +253.61(+5.98%)
Aug 26, 2013 4307 4323 4210 4241 0 -63.29(-1.47%)
Aug 23, 2013 4321 4373 4260 4305 0 -39.09(-0.90%)
Aug 22, 2013 4210 4373 4197 4344 0 +137.12(+3.26%)
Aug 21, 2013 4159 4244 4142 4207 0 +15.28(+0.36%)
Aug 20, 2013 4108 4223 4089 4191 0 +60.98(+1.48%)
Aug 19, 2013 4122 4183 4115 4130 0 -102.39(-2.42%)
Aug 16, 2013 4134 4289 4214 4233 0 +19.73(+0.47%)
Aug 15, 2013 4222 4300 4145 4213 0 -137.16(-3.15%)
Aug 14, 2013 4297 4372 4285 4350 0 +141.30(+3.36%)
Aug 13, 2013 4087 4231 4094 4209 0 +25.21(+0.60%)
Aug 12, 2013 4085 4217 4124 4184 0 +142.76(+3.53%)
Aug 09, 2013 3952 4092 4008 4041 0 -20.22(-0.50%)
Aug 08, 2013 3995 4081 4022 4061 0 +39.23(+0.98%)
Aug 07, 2013 4013 4094 4009 4022 0 -73.27(-1.79%)
Aug 06, 2013 3998 4158 4046 4095 0 +607.12(+17.41%)
Aug 05, 2013 3269 3537 3465 3488 0 -20.59(-0.59%)
Aug 02, 2013 3270 3513 3467 3509 0 -26.18(-0.74%)
Aug 01, 2013 3258 3566 3508 3535 0 +24.37(+0.69%)
Jul 31, 2013 3253 3530 3498 3510 0 -1.62(-0.05%)
Jul 30, 2013 3503 3601 3496 3512 0 -69.29(-1.93%)
Jul 29, 2013 3498 3612 3547 3581 0 -16.48(-0.46%)
Jul 26, 2013 3511 3618 3582 3598 0 -37.33(-1.03%)
Jul 25, 2013 3493 3649 3594 3635 0 +14.10(+0.39%)
Jul 24, 2013 3589 3627 3583 3621 0 +46.22(+1.29%)
Jul 23, 2013 3589 3594 3567 3575 0 -8.49(-0.24%)
Jul 22, 2013 3584 3601 3566 3583 0 -11.45(-0.32%)
Jul 19, 2013 3458 3612 3544 3595 0 +32.64(+0.92%)
Jul 18, 2013 3549 3594 3522 3562 0 +21.17(+0.60%)
Jul 17, 2013 3466 3581 3511 3541 0 -2.81(-0.08%)
Jul 16, 2013 3462 3567 3526 3544 0 -14.89(-0.42%)
Jul 15, 2013 3458 3570 3536 3559 0 +7.67(+0.22%)
Jul 12, 2013 3447 3568 3520 3551 0 +12.31(+0.35%)
Jul 11, 2013 3422 3560 3506 3539 0 +45.50(+1.30%)
Jul 10, 2013 3368 3497 3456 3493 0 +31.60(+0.91%)
Jul 09, 2013 3373 3468 3418 3462 0 +8.65(+0.25%)
Jul 08, 2013 3357 3457 3428 3453 0 +8.71(+0.25%)
Jul 05, 2013 3329 3456 3386 3444 0 +50.47(+1.49%)
Jul 04, 2013 3289 3416 3366 3394 0 -250.44(-6.87%)
Jul 03, 2013 3529 3668 3614 3644 0 -5.34(-0.15%)
Jul 02, 2013 3504 3652 3586 3650 0 +41.97(+1.16%)
Jul 01, 2013 3477 3627 3557 3608 0 +228.80(+6.77%)
Jun 28, 2013 3329 3414 3318 3379 0 +166.17(+5.17%)
Jun 26, 2013 3140 3268 3174 3213 0 -3.47(-0.11%)
Jun 25, 2013 3143 3250 3208 3216 0 +10.64(+0.33%)
Jun 24, 2013 3103 3237 3184 3205 0 -34.45(-1.06%)
Jun 21, 2013 3147 3256 3177 3240 0 +9.97(+0.31%)
Jun 20, 2013 3220 3328 3206 3230 0 -145.17(-4.30%)
Jun 19, 2013 3246 3410 3348 3375 0 +2.18(+0.06%)
Jun 18, 2013 3189 3374 3307 3373 0 +65.39(+1.98%)
Jun 17, 2013 3232 3371 3275 3308 0 -32.31(-0.97%)
Jun 14, 2013 3234 3371 3289 3340 0 +7.16(+0.21%)
Jun 13, 2013 3164 3341 3234 3333 0 +55.40(+1.69%)
Jun 12, 2013 3231 3349 3257 3277 0 -38.43(-1.16%)
Jun 11, 2013 3242 3363 3299 3316 0 -54.89(-1.63%)
Jun 10, 2013 3257 3396 3330 3371 0 +22.54(+0.67%)
Jun 07, 2013 3234 3361 3253 3348 0 -735.35(-18.01%)
Jun 06, 2013 597.55 4084 4073 4083 0 +3.94(+0.10%)
Jun 05, 2013 4139 4186 4061 4079 0 -94.94(-2.27%)
Jun 04, 2013 4186 4249 4136 4174 0 -21.50(-0.51%)
Jun 03, 2013 4213 4263 4152 4196 0 -43.21(-1.02%)
May 31, 2013 4199 4305 4199 4239 0 +11.56(+0.27%)
May 30, 2013 4166 4271 4167 4228 0 +46.35(+1.11%)
May 29, 2013 4202 4265 4161 4181 0 -38.16(-0.90%)
May 28, 2013 4188 4294 4199 4219 0 +74.87(+1.81%)
May 24, 2013 4118 4164 4082 4144 0 -29.28(-0.70%)
May 23, 2013 4084 4214 4056 4174 0 +30.94(+0.75%)
May 22, 2013 4275 4314 4126 4143 0 -135.61(-3.17%)
May 21, 2013 4225 4296 4229 4278 0 +30.66(+0.72%)
May 20, 2013 4245 4297 4219 4248 0 -24.88(-0.58%)
May 17, 2013 4256 4295 4238 4273 0 +54.95(+1.30%)
May 16, 2013 4273 4325 4207 4218 0 -92.89(-2.15%)
May 15, 2013 4250 4329 4259 4311 0 +75.25(+1.78%)
May 13, 2013 4255 4301 4220 4235 0 -47.71(-1.11%)
May 10, 2013 4228 4286 4230 4283 0 +45.62(+1.08%)
May 09, 2013 4199 4273 4203 4237 0 -42.77(-1.00%)
May 08, 2013 4186 4315 4192 4280 0 +70.98(+1.69%)
May 07, 2013 4162 4250 4122 4209 0 +305.23(+7.82%)
May 06, 2013 3858 3927 3858 3904 0 +19.55(+0.50%)
May 03, 2013 3856 3923 3819 3884 0 +65.47(+1.71%)
May 02, 2013 3745 3832 3765 3819 0 +57.01(+1.52%)
May 01, 2013 3834 3872 3742 3762 0 -119.40(-3.08%)
Apr 30, 2013 3783 3889 3799 3881 0 +96.23(+2.54%)
Apr 29, 2013 3772 3814 3759 3785 0 -7.98(-0.21%)
Apr 26, 2013 3784 3810 3766 3793 0 +16.72(+0.44%)
Apr 25, 2013 3753 3805 3726 3776 0 +47.57(+1.28%)
Apr 24, 2013 3717 3748 3701 3729 0 +19.97(+0.54%)
Apr 23, 2013 3752 3783 3694 3709 0 +0.30(+0.01%)
Apr 22, 2013 3751 3773 3699 3709 0 -41.71(-1.11%)
Apr 19, 2013 3643 3767 3652 3750 0 +82.59(+2.25%)
Apr 18, 2013 3672 3721 3637 3668 0 -13.08(-0.36%)
Apr 17, 2013 3732 3767 3639 3681 0 -111.63(-2.94%)
Apr 16, 2013 3766 3810 3734 3792 0 +32.71(+0.87%)
Apr 15, 2013 3871 3900 3755 3760 0 -157.64(-4.02%)
Apr 12, 2013 3901 3933 3869 3917 0 -18.23(-0.46%)
Apr 11, 2013 3885 3963 3879 3936 0 +41.48(+1.07%)
Apr 10, 2013 3819 3905 3836 3894 0 +62.57(+1.63%)
Apr 09, 2013 3746 3859 3756 3832 0 +75.83(+2.02%)
Apr 08, 2013 3702 3768 3692 3756 0 +37.97(+1.02%)
Apr 05, 2013 3626 3726 3588 3718 0 +7.36(+0.20%)
Apr 04, 2013 3648 3718 3629 3710 0 +47.62(+1.30%)
Apr 03, 2013 3730 3767 3641 3663 0 -78.94(-2.11%)
Apr 02, 2013 3769 3837 3736 3742 0 -15.81(-0.42%)
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.