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, 2016 2805 2805 2741 2797 0 +1.28(+0.05%)
Jun 29, 2016 2719 2803 2713 2796 0 +110.41(+4.11%)
Jun 28, 2016 2619 2700 2607 2686 0 +84.73(+3.26%)
Jun 27, 2016 2618 2620 2543 2601 0 -43.65(-1.65%)
Jun 24, 2016 2683 2683 2630 2645 0 -136.08(-4.89%)
Jun 23, 2016 2763 2808 2761 2781 0 +33.38(+1.22%)
Jun 22, 2016 2773 2803 2738 2747 0 -7.71(-0.28%)
Jun 21, 2016 2779 2781 2728 2755 0 -24.39(-0.88%)
Jun 20, 2016 2733 2854 2733 2779 0 +77.03(+2.85%)
Jun 17, 2016 2645 2727 2633 2702 0 +57.77(+2.18%)
Jun 16, 2016 2648 2675 2615 2645 0 -2.57(-0.10%)
Jun 15, 2016 2565 2663 2565 2647 0 +93.71(+3.67%)
Jun 14, 2016 2569 2607 2537 2553 0 +65.48(+2.63%)
Jun 13, 2016 2524 2560 2471 2488 0 -28.25(-1.12%)
Jun 10, 2016 2575 2575 2510 2516 0 -74.45(-2.87%)
Jun 09, 2016 2642 2642 2589 2591 0 -68.04(-2.56%)
Jun 08, 2016 2646 2679 2601 2659 0 +29.52(+1.12%)
Jun 07, 2016 2627 2641 2584 2629 0 -7.70(-0.29%)
Jun 06, 2016 2596 2652 2596 2637 0 +33.38(+1.28%)
Jun 03, 2016 2610 2622 2573 2604 0 -14.12(-0.54%)
Jun 02, 2016 2630 2657 2562 2618 0 -30.81(-1.16%)
Jun 01, 2016 2657 2672 2587 2648 0 +0.00(+0.00%)
May 31, 2016 2862 2867 2634 2648 0 -220.81(-7.70%)
May 27, 2016 2869 2869 2869 2869 0 +87.29(+3.14%)
May 26, 2016 2904 2937 2718 2782 0 -282.42(-9.22%)
May 25, 2016 3045 3107 3023 3064 0 +14.12(+0.46%)
May 24, 2016 3066 3076 3012 3050 0 -24.39(-0.79%)
May 23, 2016 3072 3095 3049 3075 0 +5.13(+0.17%)
May 20, 2016 3043 3091 3009 3070 0 +38.51(+1.27%)
May 19, 2016 3095 3095 3026 3031 0 -61.62(-1.99%)
May 18, 2016 3134 3207 3085 3093 0 -65.47(-2.07%)
May 17, 2016 3159 3243 3140 3158 0 -3.85(-0.12%)
May 16, 2016 3185 3190 3159 3162 0 -14.12(-0.44%)
May 13, 2016 3222 3254 3165 3176 0 -74.46(-2.29%)
May 12, 2016 3231 3310 3231 3251 0 +17.97(+0.56%)
May 11, 2016 3337 3346 3207 3233 0 -375.44(-10.41%)
May 10, 2016 3587 3638 3585 3608 0 +33.38(+0.93%)
May 09, 2016 3608 3625 3570 3575 0 -51.34(-1.42%)
May 06, 2016 3608 3652 3587 3626 0 +20.54(+0.57%)
May 05, 2016 3675 3690 3603 3605 0 -37.23(-1.02%)
May 04, 2016 3722 3771 3641 3643 0 -93.72(-2.51%)
May 03, 2016 3733 3747 3691 3736 0 -7.70(-0.21%)
May 02, 2016 3677 3762 3625 3744 0 +68.04(+1.85%)
Apr 29, 2016 3675 3691 3644 3676 0 -8.99(-0.24%)
Apr 28, 2016 3758 3775 3668 3685 0 -74.46(-1.98%)
Apr 27, 2016 3792 3802 3725 3760 0 -17.97(-0.48%)
Apr 26, 2016 3717 3788 3688 3777 0 +78.31(+2.12%)
Apr 25, 2016 3713 3783 3677 3699 0 -30.81(-0.83%)
Apr 22, 2016 3744 3793 3724 3730 0 -17.97(-0.48%)
Apr 21, 2016 3777 3814 3733 3748 0 -14.12(-0.38%)
Apr 20, 2016 3681 3792 3681 3762 0 +91.14(+2.48%)
Apr 19, 2016 3631 3689 3608 3671 0 +48.79(+1.35%)
Apr 18, 2016 3604 3640 3572 3622 0 +6.42(+0.18%)
Apr 15, 2016 3589 3639 3542 3616 0 +20.54(+0.57%)
Apr 14, 2016 3648 3648 3582 3595 0 -70.61(-1.93%)
Apr 13, 2016 3518 3679 3490 3666 0 +173.31(+4.96%)
Apr 12, 2016 3457 3540 3417 3492 0 +51.35(+1.49%)
Apr 11, 2016 3510 3586 3431 3441 0 -48.78(-1.40%)
Apr 08, 2016 3536 3580 3469 3490 0 -48.79(-1.38%)
Apr 07, 2016 3605 3647 3527 3539 0 -97.56(-2.68%)
Apr 06, 2016 3627 3675 3567 3636 0 +3.85(+0.11%)
Apr 05, 2016 3558 3670 3521 3632 0 +25.67(+0.71%)
Apr 04, 2016 3731 3749 3585 3607 0 -150.20(-4.00%)
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.