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, 2013 5699 5699 5699 0 -17.75(-0.31%)
Dec 30, 2013 5682 5827 5694 5717 0 -8.33(-0.15%)
Dec 27, 2013 5742 5848 5697 5725 0 -116.08(-1.99%)
Dec 26, 2013 5715 5912 5834 5842 0 -18.99(-0.32%)
Dec 24, 2013 5861 5861 5861 0 +64.93(+1.12%)
Dec 23, 2013 5703 5864 5745 5796 0 -30.65(-0.53%)
Dec 20, 2013 5606 5835 5538 5826 0 +215.26(+3.84%)
Dec 19, 2013 5606 5720 5593 5611 0 -96.90(-1.70%)
Dec 18, 2013 5567 5733 5587 5708 0 +18.82(+0.33%)
Dec 17, 2013 5587 5740 5645 5689 0 -11.97(-0.21%)
Dec 16, 2013 5455 5709 5519 5701 0 +134.17(+2.41%)
Dec 13, 2013 5452 5615 5504 5567 0 +22.07(+0.40%)
Dec 12, 2013 5550 5571 5486 5545 0 -14.39(-0.26%)
Dec 11, 2013 5684 5687 5542 5559 0 -90.63(-1.60%)
Dec 10, 2013 5437 5693 5601 5650 0 +13.03(+0.23%)
Dec 09, 2013 5651 5693 5618 5637 0 -28.49(-0.50%)
Dec 06, 2013 5689 5701 5590 5665 0 +57.43(+1.02%)
Dec 05, 2013 5572 5697 5589 5608 0 -82.89(-1.46%)
Dec 04, 2013 5491 5811 5640 5691 0 -5.66(-0.10%)
Dec 03, 2013 5793 5819 5674 5696 0 -120.47(-2.07%)
Dec 02, 2013 5983 6016 5732 5817 0 -137.94(-2.32%)
Nov 29, 2013 5837 6019 5876 5955 0 +43.83(+0.74%)
Nov 28, 2013 5665 5967 5759 5911 0 -0.20(-0.00%)
Nov 27, 2013 5665 5967 5760 5911 0 +78.67(+1.35%)
Nov 26, 2013 5848 6020 5764 5833 0 -242.27(-3.99%)
Nov 25, 2013 6024 6278 6065 6075 0 -58.58(-0.96%)
Nov 22, 2013 6063 6139 5976 6133 0 +61.57(+1.01%)
Nov 21, 2013 5892 6134 6017 6072 0 +18.08(+0.30%)
Nov 20, 2013 5875 6090 5943 6054 0 +87.18(+1.46%)
Nov 19, 2013 5852 6015 5904 5967 0 -10.30(-0.17%)
Nov 18, 2013 5913 6120 5956 5977 0 -7.64(-0.13%)
Nov 15, 2013 5907 6086 5955 5984 0 -40.12(-0.67%)
Nov 14, 2013 6100 6101 5982 6025 0 -33.96(-0.56%)
Nov 12, 2013 5939 6075 5986 6059 0 +45.88(+0.76%)
Nov 11, 2013 6008 6130 5984 6013 0 -66.63(-1.10%)
Nov 08, 2013 5880 6169 5988 6079 0 +93.68(+1.57%)
Nov 07, 2013 5996 6149 5942 5986 0 -102.33(-1.68%)
Nov 06, 2013 6117 6225 6046 6088 0 -106.53(-1.72%)
Nov 05, 2013 6124 6345 6084 6194 0 +49.81(+0.81%)
Nov 04, 2013 6058 6169 6046 6145 0 +130.95(+2.18%)
Nov 01, 2013 5976 6128 5926 6014 0 -81.32(-1.33%)
Oct 31, 2013 6005 6182 6013 6095 0 -26.16(-0.43%)
Oct 30, 2013 6132 6241 6092 6121 0 -60.79(-0.98%)
Oct 29, 2013 6042 6191 6064 6182 0 +175.90(+2.93%)
Oct 28, 2013 5927 6016 5926 6006 0 +28.17(+0.47%)
Oct 25, 2013 6043 6081 5934 5978 0 -32.28(-0.54%)
Oct 24, 2013 5910 6028 5854 6010 0 +103.44(+1.75%)
Oct 23, 2013 5741 5917 5771 5907 0 +88.66(+1.52%)
Oct 22, 2013 5748 5847 5762 5818 0 +44.00(+0.76%)
Oct 21, 2013 5888 5902 5736 5774 0 -179.29(-3.01%)
Oct 18, 2013 5703 5958 5728 5953 0 +163.00(+2.81%)
Oct 17, 2013 5630 5808 5720 5790 0 +0.77(+0.01%)
Oct 16, 2013 5647 5843 5759 5790 0 +51.11(+0.89%)
Oct 15, 2013 5676 5795 5684 5739 0 -56.21(-0.97%)
Oct 14, 2013 5625 5811 5688 5795 0 -2.01(-0.03%)
Oct 11, 2013 5579 5840 5675 5797 0 +65.89(+1.15%)
Oct 10, 2013 5431 5732 5550 5731 0 +175.77(+3.16%)
Oct 09, 2013 5508 5636 5444 5555 0 -50.81(-0.91%)
Oct 08, 2013 5495 5702 5550 5606 0 -81.20(-1.43%)
Oct 07, 2013 5534 5725 5665 5687 0 -75.77(-1.31%)
Oct 04, 2013 5649 5782 5649 5763 0 +99.81(+1.76%)
Oct 03, 2013 5507 5686 5578 5663 0 -34.25(-0.60%)
Oct 02, 2013 5504 5728 5642 5697 0 -34.16(-0.60%)
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.