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 (%)
Aug 31, 2015 3684 3790 3618 3667 0 -23.10(-0.63%)
Aug 28, 2015 3498 3761 3467 3690 0 +182.29(+5.20%)
Aug 27, 2015 3281 3594 3272 3508 0 +609.79(+21.04%)
Aug 26, 2015 2852 2943 2798 2898 0 +115.54(+4.15%)
Aug 25, 2015 2933 2935 2752 2783 0 -78.31(-2.74%)
Aug 24, 2015 2854 2962 2784 2861 0 -143.78(-4.79%)
Aug 21, 2015 2994 3039 2926 3005 0 -38.52(-1.27%)
Aug 20, 2015 3133 3146 3043 3043 0 -96.28(-3.07%)
Aug 19, 2015 3136 3187 3080 3139 0 -6.42(-0.20%)
Aug 18, 2015 3136 3175 3136 3146 0 +39.80(+1.28%)
Aug 17, 2015 3106 3109 3016 3106 0 -16.69(-0.53%)
Aug 14, 2015 3151 3151 3075 3123 0 -16.69(-0.53%)
Aug 13, 2015 3070 3193 3051 3139 0 +64.19(+2.09%)
Aug 12, 2015 3075 3114 2921 3075 0 -51.35(-1.64%)
Aug 11, 2015 3234 3247 3112 3127 0 -125.81(-3.87%)
Aug 10, 2015 3191 3268 3178 3252 0 +73.17(+2.30%)
Aug 07, 2015 3139 3206 3139 3179 0 +23.11(+0.73%)
Aug 06, 2015 3245 3245 3147 3156 0 -86.01(-2.65%)
Aug 05, 2015 3234 3278 3201 3242 0 +44.93(+1.41%)
Aug 04, 2015 3178 3233 3158 3197 0 +25.68(+0.81%)
Aug 03, 2015 3279 3294 3150 3172 0 -112.97(-3.44%)
Jul 31, 2015 3296 3324 3274 3285 0 -6.42(-0.20%)
Jul 30, 2015 3215 3297 3195 3291 0 +73.17(+2.27%)
Jul 29, 2015 3204 3249 3157 3218 0 +23.11(+0.72%)
Jul 28, 2015 3256 3260 3170 3195 0 -84.41(-2.57%)
Jul 27, 2015 3309 3309 3248 3279 0 -43.64(-1.31%)
Jul 24, 2015 3406 3406 3274 3323 0 -65.48(-1.93%)
Jul 23, 2015 3538 3541 3383 3388 0 -141.21(-4.00%)
Jul 22, 2015 3491 3542 3461 3529 0 +37.23(+1.07%)
Jul 21, 2015 3452 3506 3451 3492 0 +43.65(+1.27%)
Jul 20, 2015 3522 3522 3427 3449 0 -65.48(-1.86%)
Jul 17, 2015 3583 3583 3490 3514 0 -70.60(-1.97%)
Jul 16, 2015 3578 3611 3538 3585 0 +14.12(+0.40%)
Jul 15, 2015 3615 3621 3537 3570 0 -50.07(-1.38%)
Jul 14, 2015 3667 3667 3613 3621 0 -16.69(-0.46%)
Jul 13, 2015 3495 3644 3495 3637 0 +146.35(+4.19%)
Jul 10, 2015 3474 3499 3429 3491 0 +59.06(+1.72%)
Jul 09, 2015 3454 3468 3431 3432 0 +20.54(+0.60%)
Jul 08, 2015 3416 3459 3382 3411 0 -44.94(-1.30%)
Jul 07, 2015 3528 3528 3401 3456 0 -61.62(-1.75%)
Jul 06, 2015 3578 3608 3513 3518 0 -91.14(-2.53%)
Jul 02, 2015 3609 3609 3609 3609 0 +77.02(+2.18%)
Jul 01, 2015 3556 3576 3513 3532 0 -3.85(-0.11%)
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%)
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.