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 29, 2009 976.24 1004 965.62 997.50 0 +26.39(+2.72%)
May 28, 2009 967.17 993.32 942.06 971.11 0 -12.00(-1.22%)
May 27, 2009 998.13 1032 970.81 983.11 0 -14.33(-1.44%)
May 26, 2009 931.62 1019 923.91 997.43 0 +51.90(+5.49%)
May 25, 2009 954.19 968.91 927.50 945.53 0 +0.00(+0.00%)
May 22, 2009 954.19 968.91 927.50 945.53 0 +3.21(+0.34%)
May 21, 2009 938.09 956.63 915.61 942.32 0 -5.23(-0.55%)
May 20, 2009 974.05 998.93 936.75 947.56 0 -15.45(-1.60%)
May 19, 2009 958.86 983.15 941.98 963.01 0 +3.71(+0.39%)
May 18, 2009 918.17 961.95 909.02 959.30 0 +59.23(+6.58%)
May 15, 2009 914.46 944.03 882.72 900.07 0 -8.81(-0.97%)
May 14, 2009 880.89 943.15 874.95 908.88 0 +34.56(+3.95%)
May 13, 2009 911.76 913.96 857.06 874.33 0 -42.19(-4.60%)
May 12, 2009 983.07 1004 911.67 916.52 0 +39.45(+4.50%)
May 11, 2009 871.84 891.39 854.04 877.07 0 -17.27(-1.93%)
May 08, 2009 873.67 902.92 868.72 894.34 0 +30.67(+3.55%)
May 07, 2009 896.27 902.60 851.06 863.67 0 -17.32(-1.97%)
May 06, 2009 882.63 917.16 846.29 880.99 0 -16.91(-1.88%)
May 05, 2009 887.72 906.67 873.33 897.90 0 +3.97(+0.44%)
May 04, 2009 889.46 905.51 875.96 893.93 0 +18.82(+2.15%)
May 01, 2009 888.42 897.67 859.58 875.11 0 -14.64(-1.65%)
Apr 30, 2009 877.76 919.17 870.70 889.75 0 +17.30(+1.98%)
Apr 29, 2009 856.05 885.92 838.98 872.45 0 +15.39(+1.80%)
Apr 28, 2009 842.30 872.82 836.83 857.06 0 +5.08(+0.60%)
Apr 27, 2009 831.11 865.28 821.97 851.98 0 -3.99(-0.47%)
Apr 24, 2009 838.19 880.23 835.32 855.97 0 +22.10(+2.65%)
Apr 23, 2009 841.89 864.72 819.12 833.87 0 -10.00(-1.19%)
Apr 22, 2009 796.91 864.02 786.91 843.87 0 +32.79(+4.04%)
Apr 21, 2009 772.38 816.99 771.53 811.08 0 +37.03(+4.78%)
Apr 20, 2009 794.98 807.09 762.56 774.05 0 -33.91(-4.20%)
Apr 17, 2009 796.02 817.49 783.39 807.96 0 +14.81(+1.87%)
Apr 16, 2009 777.02 801.17 751.61 793.15 0 +22.02(+2.86%)
Apr 15, 2009 774.41 792.97 746.59 771.13 0 -14.17(-1.80%)
Apr 14, 2009 805.69 815.48 776.77 785.30 0 -35.07(-4.27%)
Apr 13, 2009 814.05 832.22 780.36 820.37 0 -2.25(-0.27%)
Apr 10, 2009 779.62 826.80 757.34 822.62 0 +0.00(+0.00%)
Apr 09, 2009 779.62 826.80 757.34 822.62 0 +54.07(+7.04%)
Apr 08, 2009 747.93 773.75 732.72 768.54 0 +23.58(+3.16%)
Apr 07, 2009 766.90 18255 740.55 744.97 0 -31.22(-4.02%)
Apr 06, 2009 784.68 789.80 760.10 776.18 0 -18.75(-2.36%)
Apr 03, 2009 772.41 797.05 757.66 794.93 0 +21.65(+2.80%)
Apr 02, 2009 727.30 794.51 722.53 773.29 0 +48.91(+6.75%)
Apr 01, 2009 706.02 738.08 698.52 724.38 0 +8.92(+1.25%)
Mar 31, 2009 730.69 742.49 703.05 715.46 0 -5.40(-0.75%)
Mar 30, 2009 721.99 736.83 697.43 720.86 0 -27.13(-3.63%)
Mar 27, 2009 761.41 769.37 738.09 747.99 0 -24.59(-3.18%)
Mar 26, 2009 743.25 784.97 734.63 772.58 0 +36.10(+4.90%)
Mar 25, 2009 730.75 750.85 709.02 736.48 0 +10.78(+1.48%)
Mar 24, 2009 745.10 755.89 723.06 725.70 0 -29.94(-3.96%)
Mar 23, 2009 724.18 756.38 713.15 755.64 0 +56.71(+8.11%)
Mar 20, 2009 720.07 727.63 686.50 698.93 0 -15.90(-2.22%)
Mar 19, 2009 679.68 746.88 674.32 714.84 0 +29.64(+4.33%)
Mar 18, 2009 639.89 698.09 633.41 685.20 0 +39.58(+6.13%)
Mar 17, 2009 617.03 647.01 608.50 645.62 0 +32.00(+5.22%)
Mar 16, 2009 633.38 645.64 608.51 613.62 0 -11.83(-1.89%)
Mar 13, 2009 628.02 642.09 613.65 625.45 0 -0.06(-0.01%)
Mar 12, 2009 594.47 627.32 586.23 625.51 0 +31.17(+5.24%)
Mar 11, 2009 586.93 605.90 575.57 594.34 0 +13.02(+2.24%)
Mar 10, 2009 544.09 588.36 534.12 581.33 0 +46.55(+8.71%)
Mar 09, 2009 547.69 562.37 529.97 534.77 0 -21.38(-3.85%)
Mar 06, 2009 552.81 573.06 528.84 556.16 0 +4.49(+0.81%)
Mar 05, 2009 548.33 585.60 535.74 551.67 0 -40.49(-6.84%)
Mar 04, 2009 573.67 601.23 558.18 592.16 0 +30.77(+5.48%)
Mar 03, 2009 567.68 584.01 551.63 561.39 0 +2.92(+0.52%)
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.