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 (%)
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%)
Apr 01, 2016 3559 3816 3559 3757 0 +168.18(+4.69%)
Mar 31, 2016 3700 3849 3522 3589 0 -360.74(-9.13%)
Mar 30, 2016 3970 4020 3829 3950 0 -12.84(-0.32%)
Mar 29, 2016 3881 3970 3848 3962 0 +65.47(+1.68%)
Mar 28, 2016 3865 3917 3834 3897 0 +39.80(+1.03%)
Mar 24, 2016 3857 3857 3857 3857 0 +12.84(+0.33%)
Mar 23, 2016 3867 3894 3833 3844 0 -35.95(-0.93%)
Mar 22, 2016 3911 3961 3840 3880 0 -75.74(-1.91%)
Mar 21, 2016 3925 3996 3925 3956 0 +11.55(+0.29%)
Mar 18, 2016 3964 3988 3929 3944 0 +8.99(+0.23%)
Mar 17, 2016 3820 3947 3803 3935 0 +109.12(+2.85%)
Mar 16, 2016 3811 3860 3792 3826 0 -5.14(-0.13%)
Mar 15, 2016 3903 3947 3816 3831 0 -103.98(-2.64%)
Mar 14, 2016 3872 3965 3872 3935 0 +29.53(+0.76%)
Mar 11, 2016 3997 4032 3854 3906 0 -48.79(-1.23%)
Mar 10, 2016 3988 4005 3941 3955 0 -20.54(-0.52%)
Mar 09, 2016 3875 3975 3872 3975 0 +107.84(+2.79%)
Mar 08, 2016 3899 3926 3860 3867 0 -48.79(-1.25%)
Mar 07, 2016 3897 3970 3892 3916 0 +11.56(+0.30%)
Mar 04, 2016 3939 3957 3862 3905 0 -46.22(-1.17%)
Mar 03, 2016 3862 3953 3847 3951 0 +88.58(+2.29%)
Mar 02, 2016 3839 3942 3839 3862 0 +6.42(+0.17%)
Mar 01, 2016 3842 3880 3822 3856 0 +51.35(+1.35%)
Feb 29, 2016 3816 3905 3788 3804 0 -11.55(-0.30%)
Feb 26, 2016 3771 3884 3738 3816 0 +77.02(+2.06%)
Feb 25, 2016 3733 3749 3679 3739 0 +8.99(+0.24%)
Feb 24, 2016 3585 3736 3568 3730 0 +107.84(+2.98%)
Feb 23, 2016 3590 3685 3575 3622 0 +50.06(+1.40%)
Feb 22, 2016 3572 3629 3518 3572 0 +96.29(+2.77%)
Feb 19, 2016 3521 3634 3475 3476 0 +5.13(+0.15%)
Feb 18, 2016 3509 3521 3446 3471 0 -41.08(-1.17%)
Feb 17, 2016 3498 3635 3475 3512 0 +89.87(+2.63%)
Feb 16, 2016 3310 3476 3261 3422 0 +143.78(+4.39%)
Feb 12, 2016 3278 3278 3278 3278 0 +121.95(+3.86%)
Feb 11, 2016 3157 3191 3119 3156 0 -35.94(-1.13%)
Feb 10, 2016 3222 3260 3190 3192 0 -8.99(-0.28%)
Feb 09, 2016 3213 3240 3169 3201 0 -60.33(-1.85%)
Feb 08, 2016 3183 3277 3157 3261 0 +50.06(+1.56%)
Feb 05, 2016 3252 3341 3200 3211 0 -64.19(-1.96%)
Feb 04, 2016 3252 3320 3200 3276 0 -24.39(-0.74%)
Feb 03, 2016 3276 3323 3178 3300 0 +47.50(+1.46%)
Feb 02, 2016 3268 3335 3245 3252 0 -5.13(-0.16%)
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.