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 30, 2010 1539 1544 1468 1470 0 -65.95(-4.29%)
Apr 29, 2010 1520 1547 1495 1536 0 +28.06(+1.86%)
Apr 28, 2010 1570 1580 1502 1508 0 -50.26(-3.23%)
Apr 27, 2010 1586 1601 1552 1558 0 -32.60(-2.05%)
Apr 26, 2010 1607 1629 1586 1591 0 -17.40(-1.08%)
Apr 23, 2010 1562 1616 1562 1608 0 +39.46(+2.52%)
Apr 22, 2010 1524 1572 1520 1569 0 +28.69(+1.86%)
Apr 21, 2010 1528 1547 1515 1540 0 +16.06(+1.05%)
Apr 20, 2010 1518 1540 1505 1524 0 +13.36(+0.88%)
Apr 19, 2010 1543 1558 1484 1511 0 -38.83(-2.51%)
Apr 16, 2010 1556 1571 1537 1550 0 -9.60(-0.62%)
Apr 15, 2010 1549 1570 1539 1559 0 +7.65(+0.49%)
Apr 14, 2010 1546 1561 1537 1551 0 +10.97(+0.71%)
Apr 13, 2010 1498 1549 1489 1540 0 +40.65(+2.71%)
Apr 12, 2010 1490 1507 1488 1500 0 +7.85(+0.53%)
Apr 09, 2010 1490 1502 1465 1492 0 +6.00(+0.40%)
Apr 08, 2010 1487 1501 1468 1486 0 -5.70(-0.38%)
Apr 07, 2010 1506 1516 1474 1492 0 -16.21(-1.07%)
Apr 06, 2010 1487 1511 1478 1508 0 +10.78(+0.72%)
Apr 05, 2010 1466 1512 1459 1497 0 +36.57(+2.50%)
Apr 01, 2010 1461 1461 1461 0 +31.12(+2.18%)
Mar 31, 2010 1442 1457 1427 1429 0 -14.47(-1.00%)
Mar 30, 2010 1448 1467 1430 1444 0 -5.59(-0.39%)
Mar 29, 2010 1447 1460 1431 1450 0 +5.28(+0.37%)
Mar 26, 2010 1436 1461 1430 1444 0 +17.21(+1.21%)
Mar 25, 2010 1453 1466 1424 1427 0 -14.17(-0.98%)
Mar 24, 2010 1470 1492 1428 1441 0 -36.24(-2.45%)
Mar 23, 2010 1453 1483 1445 1477 0 +16.43(+1.12%)
Mar 22, 2010 1420 1473 1409 1461 0 +22.15(+1.54%)
Mar 19, 2010 1485 1498 1436 1439 0 -38.98(-2.64%)
Mar 18, 2010 1468 1497 1465 1478 0 +1.37(+0.09%)
Mar 17, 2010 1479 1504 1465 1476 0 -87.80(-5.61%)
Mar 16, 2010 1564 1585 1543 1564 0 -12.85(-0.81%)
Mar 15, 2010 1564 1587 1547 1577 0 -6.44(-0.41%)
Mar 12, 2010 1607 1617 1572 1584 0 -21.66(-1.35%)
Mar 11, 2010 1593 1613 1577 1605 0 +2.19(+0.14%)
Mar 10, 2010 1606 1631 1580 1603 0 +1.33(+0.08%)
Mar 09, 2010 1585 1618 1567 1602 0 +14.20(+0.89%)
Mar 08, 2010 1587 1592 1571 1587 0 +8.10(+0.51%)
Mar 05, 2010 1546 1587 1535 1579 0 +47.15(+3.08%)
Mar 04, 2010 1536 1549 1514 1532 0 -2.52(-0.16%)
Mar 03, 2010 1547 1556 1524 1535 0 -2.31(-0.15%)
Mar 02, 2010 1521 1555 1512 1537 0 +17.80(+1.17%)
Mar 01, 2010 1495 1523 1479 1519 0 +37.08(+2.50%)
Feb 26, 2010 1485 1502 1469 1482 0 -0.91(-0.06%)
Feb 25, 2010 1449 1486 1436 1483 0 +7.86(+0.53%)
Feb 24, 2010 1475 1494 1468 1475 0 +4.72(+0.32%)
Feb 23, 2010 1475 1488 1449 1471 0 -12.04(-0.81%)
Feb 22, 2010 1488 1506 1456 1483 0 +0.79(+0.05%)
Feb 19, 2010 1473 1495 1467 1482 0 -0.64(-0.04%)
Feb 18, 2010 1471 1494 1451 1482 0 -2.76(-0.19%)
Feb 17, 2010 1486 1497 1452 1485 0 +10.14(+0.69%)
Feb 16, 2010 1462 1492 1414 1475 0 +82.35(+5.91%)
Feb 12, 2010 0.3638 1393 1393 1393 0 +22.66(+1.65%)
Feb 11, 2010 1332 1380 1317 1370 0 +31.16(+2.33%)
Feb 10, 2010 1339 1351 1324 1339 0 -4.87(-0.36%)
Feb 09, 2010 1335 1352 1314 1344 0 +27.07(+2.06%)
Feb 08, 2010 1300 1331 1286 1317 0 +14.33(+1.10%)
Feb 05, 2010 1310 1317 1265 1302 0 -6.92(-0.53%)
Feb 04, 2010 1358 1364 1302 1309 0 -58.38(-4.27%)
Feb 03, 2010 1368 1385 1351 1368 0 -6.35(-0.46%)
Feb 02, 2010 1348 1384 1334 1374 0 +25.19(+1.87%)
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.