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, 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%)
Mar 01, 2013 4047 4152 4035 4103 0 +23.65(+0.58%)
Feb 28, 2013 4066 4111 4046 4080 0 +33.10(+0.82%)
Feb 27, 2013 3969 4085 3970 4047 0 +64.23(+1.61%)
Feb 26, 2013 3931 4002 3903 3982 0 -36.42(-0.91%)
Feb 22, 2013 4013 4037 3972 4019 0 +29.39(+0.74%)
Feb 21, 2013 4068 4084 3951 3989 0 -85.38(-2.10%)
Feb 20, 2013 4154 4189 4065 4075 0 -77.72(-1.87%)
Feb 18, 2013 4120 4233 4109 4153 0 +0.12(+0.00%)
Feb 15, 2013 4120 4233 4109 4152 0 +8.16(+0.20%)
Feb 14, 2013 4130 4171 4092 4144 0 -22.94(-0.55%)
Feb 13, 2013 4246 4317 4114 4167 0 -199.56(-4.57%)
Feb 12, 2013 4370 4529 4338 4367 0 +123.81(+2.92%)
Feb 11, 2013 4083 4253 4069 4243 0 +120.64(+2.93%)
Feb 08, 2013 4180 4213 4100 4122 0 -65.22(-1.56%)
Feb 07, 2013 4136 4196 4076 4188 0 +41.31(+1.00%)
Feb 06, 2013 4087 4172 4046 4146 0 +84.49(+2.08%)
Feb 04, 2013 4093 4194 4053 4062 0 -74.48(-1.80%)
Feb 01, 2013 4206 4242 4120 4136 0 -49.76(-1.19%)
Jan 31, 2013 4104 4221 4123 4186 0 +62.64(+1.52%)
Jan 30, 2013 4101 4157 4094 4123 0 -101.51(-2.40%)
Jan 29, 2013 4214 4244 4155 4225 0 +13.06(+0.31%)
Jan 28, 2013 4238 4271 4156 4212 0 -41.69(-0.98%)
Jan 25, 2013 4218 4258 4186 4253 0 +36.07(+0.86%)
Jan 24, 2013 4106 4244 4123 4217 0 +100.29(+2.44%)
Jan 23, 2013 4109 4164 4047 4117 0 -86.48(-2.06%)
Jan 22, 2013 4185 4224 4126 4204 0 +35.01(+0.84%)
Jan 21, 2013 4110 4176 4082 4169 0 +0.00(+0.00%)
Jan 18, 2013 4110 4176 4082 4169 0 +34.07(+0.82%)
Jan 17, 2013 4149 4188 4070 4135 0 +5.70(+0.14%)
Jan 16, 2013 4072 4162 4024 4129 0 +43.85(+1.07%)
Jan 15, 2013 3978 4096 3934 4085 0 +75.12(+1.87%)
Jan 14, 2013 3957 4023 3940 4010 0 +33.30(+0.84%)
Jan 12, 2013 3952 4018 3926 3977 0 +0.00(+0.00%)
Jan 11, 2013 3952 4018 3926 3977 0 -5.02(-0.13%)
Jan 10, 2013 3887 3989 3871 3982 0 +49.55(+1.26%)
Jan 09, 2013 3878 3936 3873 3932 0 +44.16(+1.14%)
Jan 08, 2013 3801 3917 3799 3888 0 +93.85(+2.47%)
Jan 07, 2013 3838 3858 3739 3794 0 -46.26(-1.20%)
Jan 04, 2013 3775 3855 3763 3840 0 +79.66(+2.12%)
Jan 03, 2013 3725 3854 3720 3761 0 +46.50(+1.25%)
Jan 02, 2013 3698 3723 3635 3714 0 +35.25(+0.96%)
Dec 31, 2012 3679 3679 3679 0 +152.24(+4.32%)
Dec 28, 2012 3558 3581 3524 3527 0 -58.01(-1.62%)
Dec 27, 2012 3541 3608 3495 3585 0 +39.64(+1.12%)
Dec 26, 2012 3680 3689 3532 3545 0 -111.44(-3.05%)
Dec 24, 2012 3646 3684 3630 3656 0 -12.42(-0.34%)
Dec 21, 2012 3634 3698 3519 3669 0 -48.26(-1.30%)
Dec 20, 2012 3716 3729 3611 3717 0 -6.72(-0.18%)
Dec 19, 2012 3722 3779 3694 3724 0 -9.78(-0.26%)
Dec 18, 2012 3628 3760 3623 3734 0 +105.51(+2.91%)
Dec 17, 2012 3591 3651 3547 3628 0 +26.58(+0.74%)
Dec 14, 2012 3525 3626 3538 3602 0 +59.99(+1.69%)
Dec 13, 2012 3573 3632 3526 3542 0 -52.61(-1.46%)
Dec 12, 2012 3609 3674 3590 3594 0 -45.14(-1.24%)
Dec 11, 2012 3555 3656 3544 3639 0 +91.27(+2.57%)
Dec 10, 2012 3564 3605 3532 3548 0 -33.22(-0.93%)
Dec 07, 2012 3607 3618 3518 3581 0 -2.26(-0.06%)
Dec 06, 2012 3470 3593 3447 3583 0 +100.15(+2.88%)
Dec 05, 2012 3568 3597 3474 3483 0 +3.91(+0.11%)
Dec 04, 2012 3446 3498 3391 3479 0 -29.51(-0.84%)
Nov 30, 2012 3506 3558 3489 3509 0 -24.62(-0.70%)
Nov 29, 2012 3521 3561 3477 3534 0 -1.76(-0.05%)
Nov 28, 2012 3453 3542 3421 3535 0 +105.79(+3.08%)
Nov 27, 2012 3418 3487 3413 3430 0 -12.46(-0.36%)
Nov 26, 2012 3450 3481 3391 3442 0 -31.43(-0.90%)
Nov 24, 2012 3390 3490 3388 3473 0 +0.00(+0.00%)
Nov 23, 2012 3390 3490 3388 3473 0 +97.95(+2.90%)
Nov 22, 2012 3338 3401 3318 3375 0 +0.00(+0.00%)
Nov 21, 2012 3324 3401 3318 3375 0 +45.83(+1.38%)
Nov 20, 2012 3345 3407 3288 3330 0 -46.56(-1.38%)
Nov 19, 2012 3339 3418 3336 3376 0 +70.97(+2.15%)
Nov 16, 2012 3278 3328 3237 3305 0 +2.57(+0.08%)
Nov 15, 2012 3236 3318 3186 3303 0 +65.60(+2.03%)
Nov 14, 2012 3268 3330 3217 3237 0 -28.83(-0.88%)
Nov 13, 2012 3196 3339 3195 3266 0 +31.34(+0.97%)
Nov 12, 2012 3288 3333 3225 3235 0 -33.21(-1.02%)
Nov 09, 2012 3282 3342 3236 3268 0 -28.55(-0.87%)
Nov 08, 2012 3376 3417 3281 3296 0 -94.78(-2.79%)
Nov 07, 2012 3388 3438 3343 3391 0 -29.14(-0.85%)
Nov 06, 2012 3440 3773 3336 3420 0 -351.00(-9.31%)
Nov 05, 2012 3720 3840 3709 3771 0 +57.78(+1.56%)
Nov 02, 2012 3809 3837 3692 3713 0 -34.22(-0.91%)
Nov 01, 2012 3548 3774 3528 3748 0 +235.58(+6.71%)
Oct 31, 2012 3505 3595 3486 3512 0 +2.32(+0.07%)
Oct 30, 2012 0.7850 3510 3510 3510 0 +0.00(+0.00%)
Oct 29, 2012 3510 3510 3510 3510 0 -0.08(-0.00%)
Oct 26, 2012 3528 3568 3467 3510 0 -32.12(-0.91%)
Oct 25, 2012 3541 3598 3492 3542 0 +12.76(+0.36%)
Oct 24, 2012 3598 3647 3515 3529 0 -74.32(-2.06%)
Oct 23, 2012 3530 3614 3478 3604 0 +4.07(+0.11%)
Oct 19, 2012 3578 3651 3550 3599 0 +11.76(+0.33%)
Oct 18, 2012 3596 3642 3539 3588 0 -36.22(-1.00%)
Oct 17, 2012 3654 3702 3603 3624 0 -53.92(-1.47%)
Oct 16, 2012 3519 3730 3525 3678 0 +233.77(+6.79%)
Oct 15, 2012 3369 3457 3344 3444 0 +79.72(+2.37%)
Oct 12, 2012 3366 3428 3338 3364 0 -23.87(-0.70%)
Oct 11, 2012 3392 3455 3381 3388 0 +30.68(+0.91%)
Oct 10, 2012 3379 3436 3336 3358 0 -24.34(-0.72%)
Oct 09, 2012 3483 3542 3376 3382 0 -129.23(-3.68%)
Oct 08, 2012 3517 3583 3498 3511 0 -37.34(-1.05%)
Oct 06, 2012 3567 3630 3534 3548 0 +0.00(+0.00%)
Oct 05, 2012 3565 3630 3534 3548 0 -17.05(-0.48%)
Oct 04, 2012 3460 3576 3466 3566 0 +102.94(+2.97%)
Oct 03, 2012 3507 3546 3428 3463 0 -45.83(-1.31%)
Oct 02, 2012 3507 3563 3465 3508 0 +14.41(+0.41%)
Oct 01, 2012 3478 3568 3430 3494 0 +41.91(+1.21%)
Sep 28, 2012 3476 3505 3421 3452 0 -69.64(-1.98%)
Sep 27, 2012 3420 3570 3388 3522 0 +84.47(+2.46%)
Sep 26, 2012 3463 3495 3390 3437 0 -26.95(-0.78%)
Sep 25, 2012 3574 3607 3456 3464 0 -119.00(-3.32%)
Sep 24, 2012 3592 3632 3549 3583 0 -65.25(-1.79%)
Sep 21, 2012 3633 3748 3641 3648 0 +31.95(+0.88%)
Sep 20, 2012 3651 3685 3567 3616 0 -96.73(-2.61%)
Sep 19, 2012 3646 3736 3632 3713 0 +54.87(+1.50%)
Sep 18, 2012 3696 3724 3613 3658 0 -71.19(-1.91%)
Sep 17, 2012 3748 3773 3704 3730 0 -64.13(-1.69%)
Sep 14, 2012 3462 3803 3470 3794 0 +326.69(+9.42%)
Sep 13, 2012 3443 3490 3417 3467 0 +0.87(+0.03%)
Sep 12, 2012 3501 3566 3443 3466 0 -33.09(-0.95%)
Sep 11, 2012 3432 3514 3434 3499 0 -30.14(-0.85%)
Sep 10, 2012 3521 3573 3520 3529 0 -33.61(-0.94%)
Sep 07, 2012 3519 3603 3512 3563 0 +43.30(+1.23%)
Sep 06, 2012 3431 3556 3445 3520 0 +85.90(+2.50%)
Sep 05, 2012 3438 3474 3413 3434 0 -28.42(-0.82%)
Sep 04, 2012 3457 3511 3421 3462 0 -17.62(-0.51%)
Sep 03, 2012 3538 3554 3469 3480 0 -0.04(-0.00%)
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%)
Jun 01, 2012 2902 2948 2813 2840 0 -138.44(-4.65%)
May 31, 2012 2990 3008 2919 2978 0 -13.03(-0.44%)
May 30, 2012 2964 3011 2925 2991 0 +4.42(+0.15%)
May 29, 2012 2945 2995 2909 2987 0 +57.46(+1.96%)
May 28, 2012 2908 2953 2878 2929 0 +0.03(+0.00%)
May 25, 2012 2908 2953 2878 2929 0 +9.28(+0.32%)
May 24, 2012 2941 2997 2893 2920 0 -19.85(-0.68%)
May 23, 2012 2917 2988 2865 2940 0 +10.54(+0.36%)
May 22, 2012 2888 2999 2882 2929 0 +37.52(+1.30%)
May 21, 2012 2848 2915 2820 2892 0 +42.57(+1.49%)
May 18, 2012 2867 2950 2832 2849 0 -24.78(-0.86%)
May 17, 2012 2932 2949 2869 2874 0 -54.35(-1.86%)
May 16, 2012 3015 3042 2903 2928 0 -6.95(-0.24%)
May 15, 2012 3103 3133 2909 2935 0 -189.86(-6.08%)
May 14, 2012 3119 3186 3101 3125 0 -53.77(-1.69%)
May 11, 2012 3176 3222 3145 3179 0 -9.57(-0.30%)
May 10, 2012 3234 3286 3166 3189 0 -2.59(-0.08%)
May 09, 2012 3171 3279 3132 3191 0 +25.33(+0.80%)
May 08, 2012 3654 3708 3048 3166 0 -1649.51(-34.26%)
May 07, 2012 4909 4934 4786 4815 0 -114.01(-2.31%)
May 04, 2012 5084 5111 4881 4929 0 -212.36(-4.13%)
May 03, 2012 5208 5269 5125 5142 0 -70.81(-1.36%)
May 02, 2012 5039 5236 5030 5212 0 +126.63(+2.49%)
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.