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 (%)
Dec 31, 2009 1366 1366 1366 0 -19.41(-1.40%)
Dec 30, 2009 1364 1393 1358 1385 0 +10.43(+0.76%)
Dec 29, 2009 1374 1382 1358 1375 0 -1.33(-0.10%)
Dec 28, 2009 1390 1396 1362 1376 0 -6.99(-0.51%)
Dec 24, 2009 1385 1393 1372 1383 0 +3.64(+0.26%)
Dec 23, 2009 1343 1381 1337 1379 0 +39.57(+2.95%)
Dec 22, 2009 1350 1356 1321 1340 0 -12.76(-0.94%)
Dec 21, 2009 1348 1377 1333 1353 0 +7.69(+0.57%)
Dec 18, 2009 1371 1376 1322 1345 0 -21.26(-1.56%)
Dec 17, 2009 1375 1396 1352 1366 0 -19.31(-1.39%)
Dec 16, 2009 1366 1404 1363 1385 0 +23.32(+1.71%)
Dec 15, 2009 1347 1380 1335 1362 0 +0.43(+0.03%)
Dec 14, 2009 1342 1368 1310 1362 0 +34.43(+2.59%)
Dec 11, 2009 1330 1337 1308 1327 0 -2.35(-0.18%)
Dec 10, 2009 1331 1348 1311 1330 0 +0.91(+0.07%)
Dec 09, 2009 1311 1338 1303 1329 0 -17.51(-1.30%)
Dec 08, 2009 1333 1360 1317 1346 0 -5.75(-0.43%)
Dec 07, 2009 1352 1366 1334 1352 0 +0.58(+0.04%)
Dec 04, 2009 1361 1376 1320 1351 0 +12.47(+0.93%)
Dec 03, 2009 1365 1377 1333 1339 0 -26.11(-1.91%)
Dec 02, 2009 1366 1385 1348 1365 0 +1.06(+0.08%)
Dec 01, 2009 1352 1388 1337 1364 0 +26.87(+2.01%)
Nov 30, 2009 1338 1367 1315 1337 0 -4.49(-0.33%)
Nov 27, 2009 1333 1366 1316 1342 0 -39.61(-2.87%)
Nov 25, 2009 1389 1400 1376 1381 0 -4.04(-0.29%)
Nov 24, 2009 1405 1415 1366 1385 0 -22.00(-1.56%)
Nov 23, 2009 1364 1429 1358 1407 0 +53.22(+3.93%)
Nov 20, 2009 1341 1365 1331 1354 0 -0.14(-0.01%)
Nov 19, 2009 1362 1375 1330 1354 0 -26.55(-1.92%)
Nov 18, 2009 1372 1393 1350 1381 0 +9.52(+0.69%)
Nov 17, 2009 1370 1392 1342 1371 0 -4.71(-0.34%)
Nov 16, 2009 1360 1400 1345 1376 0 +15.22(+1.12%)
Nov 13, 2009 1318 1369 1312 1361 0 +33.08(+2.49%)
Nov 12, 2009 1357 1373 1317 1328 0 -37.78(-2.77%)
Nov 11, 2009 1356 1381 1337 1365 0 +21.13(+1.57%)
Nov 10, 2009 1334 1375 1301 1344 0 +83.38(+6.61%)
Nov 09, 2009 1321 1352 1245 1261 0 -34.61(-2.67%)
Nov 06, 2009 1255 1307 1241 1295 0 +28.45(+2.25%)
Nov 05, 2009 1239 1284 1232 1267 0 +41.97(+3.43%)
Nov 04, 2009 1251 1276 1212 1225 0 -5.92(-0.48%)
Nov 03, 2009 1189 1234 1183 1231 0 +23.28(+1.93%)
Nov 02, 2009 1206 1235 1165 1208 0 +9.66(+0.81%)
Oct 30, 2009 1246 1254 1174 1198 0 -101.25(-7.79%)
Oct 29, 2009 1211 1324 1250 1299 0 +54.42(+4.37%)
Oct 28, 2009 1269 1329 1239 1245 0 -82.19(-6.19%)
Oct 27, 2009 1354 1421 1312 1327 0 -77.00(-5.48%)
Oct 26, 2009 1370 1457 1397 1404 0 -18.44(-1.30%)
Oct 23, 2009 1373 1468 1408 1423 0 -34.04(-2.34%)
Oct 22, 2009 1387 1476 1413 1457 0 +14.52(+1.01%)
Oct 21, 2009 1397 1501 1437 1442 0 -18.31(-1.25%)
Oct 20, 2009 1380 1495 1427 1460 0 -19.34(-1.31%)
Oct 19, 2009 1399 1500 1436 1480 0 +30.43(+2.10%)
Oct 16, 2009 1384 1466 1419 1449 0 -13.14(-0.90%)
Oct 15, 2009 1391 1474 1429 1462 0 -5.40(-0.37%)
Oct 14, 2009 1402 1485 1433 1468 0 +32.48(+2.26%)
Oct 13, 2009 1375 1459 1408 1435 0 -9.62(-0.67%)
Oct 12, 2009 1455 1474 1421 1445 0 -12.74(-0.87%)
Oct 09, 2009 1428 1462 1411 1458 0 +28.13(+1.97%)
Oct 08, 2009 1365 1443 1405 1430 0 +21.80(+1.55%)
Oct 07, 2009 1330 1415 1377 1408 0 +18.18(+1.31%)
Oct 06, 2009 1329 1413 1352 1390 0 +22.76(+1.67%)
Oct 05, 2009 1272 1372 1316 1367 0 +45.91(+3.48%)
Oct 02, 2009 1272 1346 1293 1321 0 -27.61(-2.05%)
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.