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 (%)
Aug 31, 2012 3538 3554 3469 3480 0 -18.05(-0.52%)
Aug 30, 2012 3525 3565 3478 3498 0 -75.64(-2.12%)
Aug 29, 2012 3543 3587 3535 3574 0 +51.00(+1.45%)
Aug 27, 2012 3523 3562 3502 3523 0 +10.24(+0.29%)
Aug 24, 2012 3457 3528 3443 3512 0 +48.43(+1.40%)
Aug 23, 2012 3493 3519 3457 3464 0 -51.84(-1.47%)
Aug 22, 2012 3490 3562 3487 3516 0 +11.11(+0.32%)
Aug 21, 2012 3459 3551 3468 3505 0 -11.60(-0.33%)
Aug 20, 2012 3552 3571 3478 3516 0 -57.63(-1.61%)
Aug 17, 2012 3501 3599 3494 3574 0 +77.89(+2.23%)
Aug 16, 2012 3468 3548 3456 3496 0 +23.38(+0.67%)
Aug 15, 2012 3363 3486 3366 3473 0 +106.05(+3.15%)
Aug 14, 2012 3427 3488 3341 3366 0 -30.98(-0.91%)
Aug 13, 2012 3414 3442 3350 3397 0 -34.99(-1.02%)
Aug 11, 2012 3422 3457 3386 3432 0 +0.00(+0.00%)
Aug 10, 2012 3422 3457 3386 3432 0 -5.21(-0.15%)
Aug 09, 2012 3459 3500 3391 3438 0 -35.24(-1.01%)
Aug 08, 2012 3507 3550 3413 3473 0 -139.57(-3.86%)
Aug 07, 2012 3309 3671 3266 3612 0 +787.84(+27.89%)
Aug 06, 2012 2765 2849 2733 2825 0 +52.87(+1.91%)
Aug 03, 2012 2739 2815 2739 2772 0 +75.81(+2.81%)
Aug 02, 2012 2742 2801 2689 2696 0 -97.59(-3.49%)
Aug 01, 2012 2901 2931 2779 2794 0 -108.42(-3.74%)
Jul 31, 2012 2917 3001 2894 2902 0 -123.71(-4.09%)
Jul 30, 2012 3054 3102 2981 3026 0 -68.29(-2.21%)
Jul 27, 2012 2891 3110 2900 3094 0 +224.59(+7.83%)
Jul 26, 2012 2781 2897 2791 2869 0 +134.98(+4.94%)
Jul 25, 2012 2723 2775 2712 2734 0 +1.23(+0.05%)
Jul 24, 2012 2695 2815 2686 2733 0 -47.50(-1.71%)
Jul 23, 2012 2706 2793 2623 2781 0 -11.57(-0.41%)
Jul 20, 2012 2880 2915 2778 2792 0 -133.44(-4.56%)
Jul 19, 2012 2777 2959 2775 2926 0 +141.92(+5.10%)
Jul 18, 2012 2698 2812 2693 2784 0 +57.47(+2.11%)
Jul 17, 2012 2718 2767 2689 2726 0 +11.83(+0.44%)
Jul 16, 2012 2734 2796 2704 2714 0 -71.68(-2.57%)
Jul 14, 2012 2696 2807 2701 2786 0 +0.00(+0.00%)
Jul 13, 2012 2696 2807 2701 2786 0 +63.04(+2.32%)
Jul 12, 2012 2670 2752 2595 2723 0 +29.26(+1.09%)
Jul 11, 2012 2725 2730 2659 2694 0 -33.12(-1.21%)
Jul 10, 2012 2794 2846 2702 2727 0 -63.61(-2.28%)
Jul 09, 2012 2806 2828 2749 2791 0 -22.45(-0.80%)
Jul 06, 2012 2858 2885 2787 2813 0 -80.73(-2.79%)
Jul 05, 2012 2910 2946 2841 2894 0 -44.10(-1.50%)
Jul 04, 2012 3024 3040 2893 2938 0 -0.07(-0.00%)
Jul 03, 2012 3024 3040 2893 2938 0 -96.23(-3.17%)
Jul 02, 2012 3073 3126 3015 3034 0 -50.37(-1.63%)
Jun 30, 2012 2920 3087 2909 3085 0 -0.32(-0.01%)
Jun 29, 2012 2920 3087 2909 3085 0 +203.81(+7.07%)
Jun 28, 2012 2864 2938 2814 2881 0 -14.57(-0.50%)
Jun 27, 2012 2981 3004 2873 2896 0 -111.07(-3.69%)
Jun 26, 2012 2985 3065 2989 3007 0 +21.00(+0.70%)
Jun 25, 2012 3054 3081 2944 2986 0 -122.45(-3.94%)
Jun 22, 2012 3034 3121 3040 3108 0 +61.81(+2.03%)
Jun 21, 2012 3093 3120 3035 3046 0 -44.84(-1.45%)
Jun 20, 2012 3023 3099 3000 3091 0 +58.58(+1.93%)
Jun 19, 2012 2945 3065 2957 3033 0 +85.16(+2.89%)
Jun 18, 2012 3002 3037 2929 2947 0 -91.93(-3.02%)
Jun 15, 2012 2910 3045 2913 3039 0 +139.82(+4.82%)
Jun 14, 2012 2862 2941 2839 2900 0 +38.15(+1.33%)
Jun 13, 2012 2921 2942 2845 2861 0 -76.96(-2.62%)
Jun 12, 2012 2975 3001 2839 2938 0 +2.46(+0.08%)
Jun 11, 2012 3089 3107 2918 2936 0 -135.00(-4.40%)
Jun 08, 2012 2987 3081 2941 3071 0 +62.45(+2.08%)
Jun 07, 2012 2995 3053 2977 3008 0 +27.57(+0.92%)
Jun 06, 2012 2902 3004 2911 2981 0 +96.87(+3.36%)
Jun 05, 2012 2813 2895 2808 2884 0 +55.41(+1.96%)
Jun 04, 2012 2852 2868 2755 2829 0 -11.18(-0.39%)
Jun 02, 2012 2902 2948 2813 2840 0 +0.00(+0.00%)
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.