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, 2017 3141 3250 3122 3231 0 +83.37(+2.65%)
Mar 30, 2017 3129 3173 3096 3148 0 +0.00(+0.00%)
Mar 29, 2017 3116 3173 3103 3148 0 +12.82(+0.41%)
Mar 28, 2017 3084 3173 3077 3135 0 +38.48(+1.24%)
Mar 27, 2017 3007 3109 3007 3096 0 +70.37(+2.33%)
Mar 24, 2017 3116 3148 3023 3026 0 -76.95(-2.48%)
Mar 23, 2017 3032 3129 3032 3103 0 +70.54(+2.33%)
Mar 22, 2017 3129 3129 2988 3032 0 -115.43(-3.67%)
Mar 21, 2017 3199 3199 3071 3148 0 -83.36(-2.58%)
Mar 20, 2017 2738 3257 2738 3231 0 +179.55(+5.88%)
Mar 17, 2017 3065 3065 2923 3052 0 +12.83(+0.42%)
Mar 16, 2017 2975 3103 2968 3039 0 +64.12(+2.16%)
Mar 15, 2017 2936 3013 2904 2975 0 +64.13(+2.20%)
Mar 14, 2017 2853 2930 2821 2911 0 +44.89(+1.57%)
Mar 13, 2017 2930 2930 2821 2866 0 -57.72(-1.97%)
Mar 10, 2017 2917 2949 2904 2923 0 +19.24(+0.66%)
Mar 09, 2017 2949 2949 2866 2904 0 -57.71(-1.95%)
Mar 08, 2017 2949 3077 2949 2962 0 +32.06(+1.09%)
Mar 07, 2017 2917 2936 2770 2930 0 -6.41(-0.22%)
Mar 06, 2017 3026 3026 2923 2936 0 -115.43(-3.78%)
Mar 03, 2017 3148 3199 3039 3052 0 -102.60(-3.25%)
Mar 02, 2017 3193 3193 3116 3154 0 -44.89(-1.40%)
Mar 01, 2017 3167 3215 3167 3199 0 +64.13(+2.05%)
Feb 28, 2017 3238 3257 3097 3135 0 -134.66(-4.12%)
Feb 27, 2017 3238 3295 3218 3270 0 +12.84(+0.39%)
Feb 24, 2017 3186 3270 3154 3257 0 +44.93(+1.40%)
Feb 23, 2017 3263 3295 3199 3212 0 -57.77(-1.77%)
Feb 22, 2017 3206 3279 3206 3270 0 +64.19(+2.00%)
Feb 21, 2017 3334 3353 3167 3206 0 -121.96(-3.67%)
Feb 17, 2017 3328 3328 3328 3328 0 +51.35(+1.57%)
Feb 16, 2017 3206 3289 3206 3276 0 +70.61(+2.20%)
Feb 15, 2017 3218 3347 3096 3206 0 -198.99(-5.84%)
Feb 14, 2017 3385 3424 3347 3405 0 +0.00(+0.00%)
Feb 13, 2017 3443 3449 3379 3405 0 -12.84(-0.38%)
Feb 10, 2017 3443 3494 3405 3417 0 +6.42(+0.19%)
Feb 09, 2017 3347 3449 3334 3411 0 +70.61(+2.11%)
Feb 08, 2017 3289 3366 3225 3340 0 +44.93(+1.36%)
Feb 07, 2017 3366 3417 3283 3295 0 -89.86(-2.65%)
Feb 06, 2017 3334 3411 3334 3385 0 +19.26(+0.57%)
Feb 03, 2017 3321 3366 3270 3366 0 +51.35(+1.55%)
Feb 02, 2017 3430 3430 3315 3315 0 -134.80(-3.91%)
Feb 01, 2017 3533 3552 3430 3449 0 -57.77(-1.65%)
Jan 31, 2017 3546 3565 3462 3507 0 -77.03(-2.15%)
Jan 30, 2017 3527 3616 3514 3584 0 +192.57(+5.68%)
Jan 27, 2017 3417 3417 3334 3392 0 -32.09(-0.94%)
Jan 26, 2017 3501 3520 3421 3424 0 -70.61(-2.02%)
Jan 25, 2017 3520 3546 3469 3494 0 +6.42(+0.18%)
Jan 24, 2017 3405 3520 3398 3488 0 +102.70(+3.03%)
Jan 23, 2017 3417 3424 3347 3385 0 -38.51(-1.12%)
Jan 20, 2017 3385 3449 3385 3424 0 +44.93(+1.33%)
Jan 19, 2017 3385 3405 3334 3379 0 +6.42(+0.19%)
Jan 18, 2017 3430 3437 3334 3372 0 -64.19(-1.87%)
Jan 17, 2017 3417 3482 3411 3437 0 +6.42(+0.19%)
Jan 13, 2017 3430 3430 3430 3430 0 +43.00(+1.27%)
Jan 12, 2017 3477 3484 3362 3387 0 -115.54(-3.30%)
Jan 11, 2017 3496 3522 3439 3503 0 +6.42(+0.18%)
Jan 10, 2017 3516 3554 3484 3496 0 +0.00(+0.00%)
Jan 09, 2017 3586 3618 3471 3496 0 -109.12(-3.03%)
Jan 06, 2017 3638 3695 3561 3605 0 -6.42(-0.18%)
Jan 05, 2017 3682 3689 3567 3612 0 -121.96(-3.27%)
Jan 04, 2017 3682 3756 3682 3734 0 +51.36(+1.39%)
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.