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 (%)
Jul 29, 2016 2884 2925 2850 2916 0 +29.53(+1.02%)
Jul 28, 2016 2892 2906 2856 2887 0 -23.11(-0.79%)
Jul 27, 2016 2913 2959 2879 2910 0 +5.14(+0.18%)
Jul 26, 2016 2857 2920 2857 2905 0 +47.50(+1.66%)
Jul 25, 2016 2880 2896 2857 2857 0 -20.54(-0.71%)
Jul 22, 2016 2859 2897 2821 2878 0 +16.69(+0.58%)
Jul 21, 2016 2932 2949 2836 2861 0 -74.46(-2.54%)
Jul 20, 2016 2888 2938 2874 2936 0 +57.77(+2.01%)
Jul 19, 2016 2915 2931 2868 2878 0 -39.80(-1.36%)
Jul 18, 2016 2906 2957 2892 2918 0 +7.70(+0.26%)
Jul 15, 2016 2918 2952 2873 2910 0 -21.82(-0.74%)
Jul 14, 2016 2973 2987 2931 2932 0 -15.41(-0.52%)
Jul 13, 2016 2996 3006 2920 2947 0 -43.64(-1.46%)
Jul 12, 2016 2941 3023 2932 2991 0 +52.24(+1.78%)
Jul 11, 2016 2895 2949 2890 2939 0 +56.49(+1.96%)
Jul 08, 2016 2882 2895 2805 2882 0 +77.03(+2.75%)
Jul 07, 2016 2773 2818 2764 2805 0 +23.10(+0.83%)
Jul 06, 2016 2782 2782 2782 2782 0 +28.25(+1.03%)
Jul 05, 2016 2838 2853 2751 2754 0 -124.53(-4.33%)
Jul 01, 2016 2878 2878 2878 2878 0 +80.88(+2.89%)
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%)
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.