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 (%)
May 31, 2013 4199 4305 4199 4239 0 +11.56(+0.27%)
May 30, 2013 4166 4271 4167 4228 0 +46.35(+1.11%)
May 29, 2013 4202 4265 4161 4181 0 -38.16(-0.90%)
May 28, 2013 4188 4294 4199 4219 0 +74.87(+1.81%)
May 24, 2013 4118 4164 4082 4144 0 -29.28(-0.70%)
May 23, 2013 4084 4214 4056 4174 0 +30.94(+0.75%)
May 22, 2013 4275 4314 4126 4143 0 -135.61(-3.17%)
May 21, 2013 4225 4296 4229 4278 0 +30.66(+0.72%)
May 20, 2013 4245 4297 4219 4248 0 -24.88(-0.58%)
May 17, 2013 4256 4295 4238 4273 0 +54.95(+1.30%)
May 16, 2013 4273 4325 4207 4218 0 -92.89(-2.15%)
May 15, 2013 4250 4329 4259 4311 0 +75.25(+1.78%)
May 13, 2013 4255 4301 4220 4235 0 -47.71(-1.11%)
May 10, 2013 4228 4286 4230 4283 0 +45.62(+1.08%)
May 09, 2013 4199 4273 4203 4237 0 -42.77(-1.00%)
May 08, 2013 4186 4315 4192 4280 0 +70.98(+1.69%)
May 07, 2013 4162 4250 4122 4209 0 +305.23(+7.82%)
May 06, 2013 3858 3927 3858 3904 0 +19.55(+0.50%)
May 03, 2013 3856 3923 3819 3884 0 +65.47(+1.71%)
May 02, 2013 3745 3832 3765 3819 0 +57.01(+1.52%)
May 01, 2013 3834 3872 3742 3762 0 -119.40(-3.08%)
Apr 30, 2013 3783 3889 3799 3881 0 +96.23(+2.54%)
Apr 29, 2013 3772 3814 3759 3785 0 -7.98(-0.21%)
Apr 26, 2013 3784 3810 3766 3793 0 +16.72(+0.44%)
Apr 25, 2013 3753 3805 3726 3776 0 +47.57(+1.28%)
Apr 24, 2013 3717 3748 3701 3729 0 +19.97(+0.54%)
Apr 23, 2013 3752 3783 3694 3709 0 +0.30(+0.01%)
Apr 22, 2013 3751 3773 3699 3709 0 -41.71(-1.11%)
Apr 19, 2013 3643 3767 3652 3750 0 +82.59(+2.25%)
Apr 18, 2013 3672 3721 3637 3668 0 -13.08(-0.36%)
Apr 17, 2013 3732 3767 3639 3681 0 -111.63(-2.94%)
Apr 16, 2013 3766 3810 3734 3792 0 +32.71(+0.87%)
Apr 15, 2013 3871 3900 3755 3760 0 -157.64(-4.02%)
Apr 12, 2013 3901 3933 3869 3917 0 -18.23(-0.46%)
Apr 11, 2013 3885 3963 3879 3936 0 +41.48(+1.07%)
Apr 10, 2013 3819 3905 3836 3894 0 +62.57(+1.63%)
Apr 09, 2013 3746 3859 3756 3832 0 +75.83(+2.02%)
Apr 08, 2013 3702 3768 3692 3756 0 +37.97(+1.02%)
Apr 05, 2013 3626 3726 3588 3718 0 +7.36(+0.20%)
Apr 04, 2013 3648 3718 3629 3710 0 +47.62(+1.30%)
Apr 03, 2013 3730 3767 3641 3663 0 -78.94(-2.11%)
Apr 02, 2013 3769 3837 3736 3742 0 -15.81(-0.42%)
Apr 01, 2013 3839 3883 3740 3757 0 -101.57(-2.63%)
Mar 28, 2013 3756 3866 3737 3859 0 +66.42(+1.75%)
Mar 27, 2013 3787 3809 3707 3793 0 -24.29(-0.64%)
Mar 26, 2013 3808 3846 3757 3817 0 +18.54(+0.49%)
Mar 25, 2013 3814 3861 3763 3798 0 +9.72(+0.26%)
Mar 22, 2013 3816 3860 3769 3789 0 -31.78(-0.83%)
Mar 21, 2013 3946 3963 3801 3820 0 -147.75(-3.72%)
Mar 20, 2013 3958 4010 3935 3968 0 +19.03(+0.48%)
Mar 19, 2013 4044 4074 3921 3949 0 -117.40(-2.89%)
Mar 18, 2013 4120 4141 4045 4067 0 -103.96(-2.49%)
Mar 15, 2013 4208 4276 4165 4171 0 -69.06(-1.63%)
Mar 14, 2013 4203 4271 4209 4240 0 +28.99(+0.69%)
Mar 13, 2013 4118 4223 4117 4211 0 +91.74(+2.23%)
Mar 12, 2013 4115 4146 4086 4119 0 -23.75(-0.57%)
Mar 11, 2013 4099 4154 4063 4143 0 +20.56(+0.50%)
Mar 08, 2013 4141 4173 4070 4122 0 -3.13(-0.08%)
Mar 07, 2013 4139 4215 4114 4125 0 -12.00(-0.29%)
Mar 06, 2013 4185 4226 4113 4137 0 -41.54(-0.99%)
Mar 05, 2013 4124 4195 4104 4179 0 +75.16(+1.83%)
Mar 04, 2013 4085 4134 4067 4104 0 +0.15(+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.