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, 2018 6329 6380 6278 6303 0 -12.82(-0.20%)
May 30, 2018 5912 6400 5867 6316 0 +897.76(+16.57%)
May 29, 2018 5188 5431 5188 5418 0 +185.97(+3.55%)
May 25, 2018 5233 5233 5233 5233 0 -38.48(-0.73%)
May 24, 2018 5072 5290 5072 5271 0 +198.79(+3.92%)
May 23, 2018 5059 5168 5027 5072 0 -38.47(-0.75%)
May 22, 2018 5277 5277 5098 5111 0 -147.49(-2.80%)
May 21, 2018 5258 5277 5242 5258 0 +19.23(+0.37%)
May 18, 2018 5239 5271 5085 5239 0 +19.24(+0.37%)
May 17, 2018 5143 5239 5143 5220 0 +76.95(+1.50%)
May 16, 2018 5098 5151 5053 5143 0 +70.54(+1.39%)
May 15, 2018 5053 5117 5021 5072 0 +12.83(+0.25%)
May 14, 2018 5079 5124 5056 5059 0 -12.83(-0.25%)
May 11, 2018 5104 5162 5069 5072 0 -38.47(-0.75%)
May 10, 2018 5066 5136 5014 5111 0 +44.88(+0.89%)
May 09, 2018 5047 5098 4989 5066 0 +25.65(+0.51%)
May 08, 2018 4989 5047 4950 5040 0 +38.48(+0.77%)
May 07, 2018 4963 5014 4893 5002 0 +57.71(+1.17%)
May 04, 2018 4880 4966 4861 4944 0 +32.07(+0.65%)
May 03, 2018 4925 4957 4866 4912 0 -32.07(-0.65%)
May 02, 2018 4957 5014 4918 4944 0 -12.82(-0.26%)
May 01, 2018 5034 5034 4861 4957 0 -109.02(-2.15%)
Apr 30, 2018 5143 5175 5066 5066 0 -57.71(-1.13%)
Apr 27, 2018 5162 5213 5111 5124 0 -19.24(-0.37%)
Apr 26, 2018 5111 5188 5053 5143 0 +44.89(+0.88%)
Apr 25, 2018 4905 5136 4893 5098 0 +179.55(+3.65%)
Apr 24, 2018 4989 5008 4889 4918 0 -44.88(-0.90%)
Apr 23, 2018 5002 5047 4957 4963 0 -32.07(-0.64%)
Apr 20, 2018 5021 5034 4976 4995 0 -44.89(-0.89%)
Apr 19, 2018 5066 5091 4963 5040 0 -44.88(-0.88%)
Apr 18, 2018 5130 5168 5072 5085 0 -25.65(-0.50%)
Apr 17, 2018 5175 5175 5069 5111 0 -19.24(-0.38%)
Apr 16, 2018 5111 5143 5066 5130 0 +70.54(+1.39%)
Apr 13, 2018 5117 5143 5047 5059 0 -25.65(-0.50%)
Apr 12, 2018 5040 5120 4995 5085 0 +76.95(+1.54%)
Apr 11, 2018 5002 5040 4970 5008 0 +0.00(+0.00%)
Apr 10, 2018 4957 5008 4905 5008 0 +102.60(+2.09%)
Apr 09, 2018 5002 5034 4899 4905 0 -44.89(-0.91%)
Apr 06, 2018 5002 5059 4868 4950 0 -70.54(-1.40%)
Apr 05, 2018 4873 5079 4873 5021 0 +141.08(+2.89%)
Apr 04, 2018 4796 4931 4784 4880 0 +57.71(+1.20%)
Apr 03, 2018 4944 4944 4630 4822 0 -121.84(-2.46%)
Apr 02, 2018 4925 4963 4790 4944 0 +12.83(+0.26%)
Mar 29, 2018 4931 4931 4931 4931 0 +666.91(+15.64%)
Mar 28, 2018 4187 4264 4097 4264 0 +76.95(+1.84%)
Mar 27, 2018 4219 4303 4174 4187 0 -19.24(-0.46%)
Mar 26, 2018 4168 4226 4104 4206 0 +102.60(+2.50%)
Mar 23, 2018 4168 4206 4097 4104 0 -38.47(-0.93%)
Mar 22, 2018 4072 4194 4072 4142 0 +25.65(+0.62%)
Mar 21, 2018 4091 4155 4091 4117 0 +32.06(+0.78%)
Mar 20, 2018 4123 4123 4078 4085 0 -38.47(-0.93%)
Mar 19, 2018 4117 4155 4015 4123 0 -6.42(-0.16%)
Mar 16, 2018 4091 4168 4053 4130 0 +25.65(+0.63%)
Mar 15, 2018 4110 4123 4033 4104 0 -6.41(-0.16%)
Mar 14, 2018 4104 4130 4085 4110 0 +6.41(+0.16%)
Mar 13, 2018 4091 4142 4085 4104 0 +25.65(+0.63%)
Mar 12, 2018 4065 4136 4040 4078 0 +12.83(+0.32%)
Mar 09, 2018 4085 4085 4014 4065 0 +0.00(+0.00%)
Mar 08, 2018 4059 4072 3988 4065 0 +6.41(+0.16%)
Mar 07, 2018 4059 4104 4059 4059 0 -19.24(-0.47%)
Mar 06, 2018 4065 4097 3976 4078 0 +32.07(+0.79%)
Mar 05, 2018 4046 4091 3976 4046 0 -44.89(-1.10%)
Mar 02, 2018 3894 4097 3802 4091 0 +173.14(+4.42%)
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.