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 (%)
Feb 27, 2009 586.21 607.93 579.24 592.07 0 -0.61(-0.10%)
Feb 26, 2009 611.38 620.40 588.93 592.68 0 -14.21(-2.34%)
Feb 25, 2009 621.44 625.45 592.46 606.89 0 -16.01(-2.57%)
Feb 24, 2009 598.94 630.52 593.21 622.90 0 +28.50(+4.80%)
Feb 23, 2009 637.06 642.91 588.67 594.40 0 -42.00(-6.60%)
Feb 20, 2009 634.64 645.08 618.97 636.40 0 -8.81(-1.37%)
Feb 19, 2009 648.66 661.65 635.09 645.20 0 +5.60(+0.88%)
Feb 18, 2009 636.22 649.68 616.11 639.61 0 +25.02(+4.07%)
Feb 17, 2009 604.20 627.25 592.61 614.58 0 +10.58(+1.75%)
Feb 16, 2009 582.52 617.43 576.52 604.00 0 +0.00(+0.00%)
Feb 13, 2009 582.52 617.43 576.52 604.00 0 +22.77(+3.92%)
Feb 12, 2009 573.30 590.68 565.45 581.23 0 -3.02(-0.52%)
Feb 11, 2009 588.42 598.91 571.59 584.25 0 -1.86(-0.32%)
Feb 10, 2009 617.65 629.83 583.27 586.11 0 -35.92(-5.77%)
Feb 09, 2009 648.60 653.22 617.98 622.03 0 -22.40(-3.48%)
Feb 06, 2009 603.80 650.18 597.62 644.43 0 +39.07(+6.45%)
Feb 05, 2009 591.88 614.59 588.78 605.36 0 +11.58(+1.95%)
Feb 04, 2009 596.25 611.30 583.13 593.78 0 -4.40(-0.74%)
Feb 03, 2009 600.61 607.51 584.23 598.18 0 -7.05(-1.16%)
Feb 02, 2009 596.91 614.50 586.50 605.23 0 +0.96(+0.16%)
Jan 30, 2009 623.16 633.90 595.80 604.27 0 -16.16(-2.61%)
Jan 29, 2009 659.79 660.69 618.11 620.43 0 -47.57(-7.12%)
Jan 28, 2009 644.45 680.11 641.22 668.00 0 +30.78(+4.83%)
Jan 27, 2009 638.62 653.25 627.86 637.23 0 -1.39(-0.22%)
Jan 26, 2009 627.27 660.64 616.57 638.61 0 +19.40(+3.13%)
Jan 23, 2009 619.46 640.90 605.63 619.22 0 -15.91(-2.51%)
Jan 22, 2009 639.44 650.95 616.49 635.13 0 -18.26(-2.79%)
Jan 21, 2009 653.34 660.31 629.89 653.39 0 +11.28(+1.76%)
Jan 20, 2009 682.12 690.36 638.65 642.11 0 -49.81(-7.20%)
Jan 19, 2009 703.67 716.90 665.70 691.92 0 +0.00(+0.00%)
Jan 16, 2009 703.67 716.90 665.70 691.92 0 -7.64(-1.09%)
Jan 15, 2009 684.65 703.02 656.60 699.56 0 +12.32(+1.79%)
Jan 14, 2009 720.95 728.37 672.89 687.24 0 -43.16(-5.91%)
Jan 13, 2009 730.94 746.08 710.86 730.40 0 -2.38(-0.32%)
Jan 12, 2009 779.38 780.62 724.06 732.78 0 -47.33(-6.07%)
Jan 09, 2009 843.42 847.03 771.21 780.11 0 -43.81(-5.32%)
Jan 08, 2009 818.55 839.30 791.97 823.92 0 -4.59(-0.55%)
Jan 07, 2009 857.75 869.05 807.98 828.51 0 -38.73(-4.47%)
Jan 06, 2009 870.90 902.34 851.25 867.24 0 +8.02(+0.93%)
Jan 05, 2009 854.03 873.29 835.57 859.23 0 +7.27(+0.85%)
Jan 02, 2009 819.45 863.90 814.32 851.96 0 +28.56(+3.47%)
Jan 01, 2009 808.70 831.63 789.25 823.39 0 +0.00(+0.00%)
Dec 31, 2008 808.70 831.63 789.25 823.39 0 +12.87(+1.59%)
Dec 30, 2008 781.54 820.51 764.08 810.52 0 +37.86(+4.90%)
Dec 29, 2008 796.81 804.87 758.94 772.66 0 -24.08(-3.02%)
Dec 26, 2008 772.35 806.75 764.78 796.75 0 +38.49(+5.08%)
Dec 25, 2008 766.88 779.81 749.43 758.25 0 +0.00(+0.00%)
Dec 24, 2008 766.88 779.81 749.43 758.25 0 -8.19(-1.07%)
Dec 23, 2008 769.55 794.95 752.62 766.44 0 -8.75(-1.13%)
Dec 22, 2008 776.03 790.47 752.68 775.19 0 -1.80(-0.23%)
Dec 19, 2008 779.17 793.96 743.03 776.99 0 +8.71(+1.13%)
Dec 18, 2008 747.83 787.39 727.33 768.28 0 +18.90(+2.52%)
Dec 17, 2008 728.30 772.59 702.00 749.39 0 +15.94(+2.17%)
Dec 16, 2008 721.05 741.60 695.95 733.45 0 +24.52(+3.46%)
Dec 15, 2008 728.35 746.61 695.20 708.93 0 -17.57(-2.42%)
Dec 12, 2008 713.62 741.67 693.85 726.51 0 -9.98(-1.35%)
Dec 11, 2008 784.05 808.56 723.69 736.49 0 -56.42(-7.12%)
Dec 10, 2008 782.13 814.61 747.45 792.90 0 +15.16(+1.95%)
Dec 09, 2008 800.93 843.56 766.19 777.74 0 -40.45(-4.94%)
Dec 08, 2008 796.54 837.84 772.26 818.19 0 +37.18(+4.76%)
Dec 05, 2008 755.15 797.38 716.70 781.01 0 +13.85(+1.80%)
Dec 04, 2008 786.45 815.20 744.37 767.16 0 -48.54(-5.95%)
Dec 03, 2008 789.75 827.72 749.07 815.71 0 +34.63(+4.43%)
Dec 02, 2008 756.96 792.88 740.07 781.07 0 +26.33(+3.49%)
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.