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 (%)
Dec 31, 2015 3355 3355 3355 3355 0 -147.63(-4.21%)
Dec 30, 2015 3491 3604 3454 3503 0 +11.55(+0.33%)
Dec 29, 2015 3485 3519 3448 3491 0 +38.51(+1.12%)
Dec 28, 2015 3490 3512 3415 3453 0 -57.76(-1.65%)
Dec 24, 2015 3510 3510 3510 3510 0 -74.46(-2.08%)
Dec 23, 2015 3558 3647 3517 3585 0 +68.04(+1.93%)
Dec 22, 2015 3454 3532 3382 3517 0 +83.44(+2.43%)
Dec 21, 2015 3421 3442 3337 3433 0 +47.50(+1.40%)
Dec 18, 2015 3481 3523 3382 3386 0 -120.67(-3.44%)
Dec 17, 2015 3555 3569 3475 3507 0 -26.96(-0.76%)
Dec 16, 2015 3454 3544 3430 3534 0 +105.27(+3.07%)
Dec 15, 2015 3454 3467 3405 3428 0 -1.29(-0.04%)
Dec 14, 2015 3419 3481 3382 3430 0 +31.97(+0.94%)
Dec 11, 2015 3344 3445 3344 3398 0 -2.57(-0.08%)
Dec 10, 2015 3340 3422 3328 3400 0 +70.61(+2.12%)
Dec 09, 2015 3385 3432 3281 3330 0 -79.60(-2.33%)
Dec 08, 2015 3431 3466 3389 3409 0 -56.48(-1.63%)
Dec 07, 2015 3462 3496 3399 3466 0 -14.12(-0.41%)
Dec 04, 2015 3509 3536 3471 3480 0 -26.96(-0.77%)
Dec 03, 2015 3571 3580 3484 3507 0 -56.49(-1.59%)
Dec 02, 2015 3530 3616 3520 3563 0 +33.70(+0.95%)
Dec 01, 2015 3518 3558 3481 3530 0 +39.80(+1.14%)
Nov 30, 2015 3622 3636 3447 3490 0 -138.65(-3.82%)
Nov 27, 2015 3553 3636 3513 3628 0 +119.39(+3.40%)
Nov 25, 2015 3509 3509 3509 3509 0 +223.38(+6.80%)
Nov 24, 2015 3192 3388 3191 3286 0 +143.78(+4.58%)
Nov 23, 2015 3142 3160 3142 3142 0 +55.20(+1.79%)
Nov 20, 2015 3053 3111 3025 3087 0 +62.91(+2.08%)
Nov 19, 2015 3008 3047 2989 3024 0 +21.82(+0.73%)
Nov 18, 2015 3024 3034 2900 3002 0 -7.70(-0.26%)
Nov 17, 2015 2989 3074 2884 3010 0 +26.96(+0.90%)
Nov 16, 2015 2823 3025 2823 2983 0 +161.75(+5.73%)
Nov 13, 2015 3137 3137 2784 2821 0 -453.17(-13.84%)
Nov 12, 2015 3304 3320 3259 3274 0 -60.34(-1.81%)
Nov 11, 2015 3413 3429 3295 3334 0 -78.31(-2.29%)
Nov 10, 2015 3331 3418 3331 3413 0 +71.90(+2.15%)
Nov 09, 2015 3468 3477 3333 3341 0 -127.10(-3.67%)
Nov 06, 2015 3536 3536 3441 3468 0 -69.32(-1.96%)
Nov 05, 2015 3559 3577 3473 3537 0 -3.85(-0.11%)
Nov 04, 2015 3555 3574 3506 3541 0 +12.84(+0.36%)
Nov 03, 2015 3524 3555 3478 3528 0 +26.76(+0.76%)
Nov 02, 2015 3337 3555 3337 3501 0 +164.32(+4.92%)
Oct 30, 2015 3277 3350 3242 3337 0 +53.92(+1.64%)
Oct 29, 2015 3278 3311 3255 3283 0 +5.13(+0.16%)
Oct 28, 2015 3222 3320 3204 3278 0 +74.46(+2.32%)
Oct 27, 2015 3261 3286 3165 3204 0 -64.19(-1.96%)
Oct 26, 2015 3264 3306 3223 3268 0 +2.57(+0.08%)
Oct 23, 2015 3435 3435 3232 3265 0 -160.47(-4.68%)
Oct 22, 2015 3367 3455 3342 3426 0 +83.45(+2.50%)
Oct 21, 2015 3559 3575 3338 3342 0 -201.56(-5.69%)
Oct 20, 2015 3490 3564 3432 3544 0 +48.79(+1.40%)
Oct 19, 2015 3495 3530 3453 3495 0 -7.70(-0.22%)
Oct 16, 2015 3527 3552 3430 3503 0 -21.83(-0.62%)
Oct 15, 2015 3468 3526 3383 3525 0 +75.74(+2.20%)
Oct 14, 2015 3467 3523 3388 3449 0 -8.98(-0.26%)
Oct 13, 2015 3432 3508 3413 3458 0 +10.27(+0.30%)
Oct 12, 2015 3516 3519 3396 3448 0 -53.92(-1.54%)
Oct 09, 2015 3563 3564 3499 3501 0 -61.62(-1.73%)
Oct 08, 2015 3442 3570 3376 3563 0 +110.40(+3.20%)
Oct 07, 2015 3430 3480 3400 3453 0 +29.53(+0.86%)
Oct 06, 2015 3481 3507 3363 3423 0 -78.31(-2.24%)
Oct 05, 2015 3392 3519 3392 3501 0 +133.51(+3.96%)
Oct 02, 2015 3290 3371 3246 3368 0 +35.95(+1.08%)
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.