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, 2008 808.70 831.63 789.25 823.39 0 +12.87(+1.59%)
Dec 30, 2008 781.54 820.51 764.08 810.52 0 +37.86(+4.90%)
Dec 29, 2008 796.81 804.87 758.94 772.66 0 -24.08(-3.02%)
Dec 26, 2008 772.35 806.75 764.78 796.75 0 +38.49(+5.08%)
Dec 25, 2008 766.88 779.81 749.43 758.25 0 +0.00(+0.00%)
Dec 24, 2008 766.88 779.81 749.43 758.25 0 -8.19(-1.07%)
Dec 23, 2008 769.55 794.95 752.62 766.44 0 -8.75(-1.13%)
Dec 22, 2008 776.03 790.47 752.68 775.19 0 -1.80(-0.23%)
Dec 19, 2008 779.17 793.96 743.03 776.99 0 +8.71(+1.13%)
Dec 18, 2008 747.83 787.39 727.33 768.28 0 +18.90(+2.52%)
Dec 17, 2008 728.30 772.59 702.00 749.39 0 +15.94(+2.17%)
Dec 16, 2008 721.05 741.60 695.95 733.45 0 +24.52(+3.46%)
Dec 15, 2008 728.35 746.61 695.20 708.93 0 -17.57(-2.42%)
Dec 12, 2008 713.62 741.67 693.85 726.51 0 -9.98(-1.35%)
Dec 11, 2008 784.05 808.56 723.69 736.49 0 -56.42(-7.12%)
Dec 10, 2008 782.13 814.61 747.45 792.90 0 +15.16(+1.95%)
Dec 09, 2008 800.93 843.56 766.19 777.74 0 -40.45(-4.94%)
Dec 08, 2008 796.54 837.84 772.26 818.19 0 +37.18(+4.76%)
Dec 05, 2008 755.15 797.38 716.70 781.01 0 +13.85(+1.80%)
Dec 04, 2008 786.45 815.20 744.37 767.16 0 -48.54(-5.95%)
Dec 03, 2008 789.75 827.72 749.07 815.71 0 +34.63(+4.43%)
Dec 02, 2008 756.96 792.88 740.07 781.07 0 +26.33(+3.49%)
Dec 01, 2008 836.14 864.88 746.71 754.74 0 -98.93(-11.59%)
Nov 28, 2008 855.74 865.21 823.58 853.67 0 +2.71(+0.32%)
Nov 27, 2008 761.91 859.57 754.61 850.96 0 +0.00(+0.00%)
Nov 26, 2008 761.91 859.57 754.61 850.96 0 +74.63(+9.61%)
Nov 25, 2008 794.03 806.85 749.25 776.33 0 -0.72(-0.09%)
Nov 24, 2008 758.54 803.38 728.46 777.05 0 +24.12(+3.20%)
Nov 21, 2008 718.11 771.74 683.33 752.93 0 +39.48(+5.53%)
Nov 20, 2008 711.58 763.08 683.76 713.45 0 -11.69(-1.61%)
Nov 19, 2008 799.47 825.57 710.46 725.14 0 -66.47(-8.40%)
Nov 18, 2008 809.53 831.23 764.31 791.62 0 -17.72(-2.19%)
Nov 17, 2008 832.61 862.80 800.11 809.34 0 -23.01(-2.76%)
Nov 14, 2008 878.86 908.95 820.04 832.35 0 -42.24(-4.83%)
Nov 13, 2008 843.95 899.12 775.09 874.59 0 +40.55(+4.86%)
Nov 12, 2008 869.16 893.65 825.18 834.03 0 -47.11(-5.35%)
Nov 11, 2008 868.86 917.45 839.13 881.14 0 +4.85(+0.55%)
Nov 10, 2008 897.70 913.89 852.35 876.30 0 +0.02(+0.00%)
Nov 07, 2008 894.54 919.69 857.05 876.27 0 -16.44(-1.84%)
Nov 06, 2008 921.58 943.79 874.69 892.71 0 -51.67(-5.47%)
Nov 05, 2008 1018 1047 920.98 944.39 0 -105.92(-10.09%)
Nov 04, 2008 1024 1068 1005 1050 0 +35.58(+3.51%)
Nov 03, 2008 1021 1051 996.96 1015 0 -16.61(-1.61%)
Oct 31, 2008 979.13 1073 967.18 1031 0 +44.79(+4.54%)
Oct 30, 2008 983.06 1013 958.83 986.55 0 +12.76(+1.31%)
Oct 29, 2008 962.59 1016 939.69 973.79 0 +18.33(+1.92%)
Oct 28, 2008 898.39 960.63 860.53 955.46 0 +74.43(+8.45%)
Oct 27, 2008 903.46 930.14 870.84 881.03 0 -44.09(-4.77%)
Oct 24, 2008 904.95 948.98 884.21 925.12 0 -14.39(-1.53%)
Oct 23, 2008 952.51 974.38 898.02 939.51 0 -12.37(-1.30%)
Oct 22, 2008 1005 1019 922.45 951.89 0 -64.69(-6.36%)
Oct 21, 2008 996.37 1052 973.33 1017 0 +15.03(+1.50%)
Oct 20, 2008 1027 1034 958.04 1002 0 -11.54(-1.14%)
Oct 17, 2008 1011 1058 984.77 1013 0 -27.47(-2.64%)
Oct 16, 2008 989.99 1063 954.81 1041 0 +55.00(+5.58%)
Oct 15, 2008 1058 1097 965.92 985.56 0 -90.18(-8.38%)
Oct 14, 2008 1183 1190 1055 1076 0 -80.41(-6.95%)
Oct 13, 2008 1155 1214 1108 1156 0 +23.06(+2.04%)
Oct 10, 2008 1085 1167 1039 1133 0 +9.41(+0.84%)
Oct 09, 2008 1212 1261 1098 1124 0 -74.12(-6.19%)
Oct 08, 2008 1197 1256 1154 1198 0 -32.92(-2.67%)
Oct 07, 2008 1275 1328 1208 1231 0 -49.29(-3.85%)
Oct 06, 2008 1278 1310 1197 1280 0 -31.72(-2.42%)
Oct 03, 2008 1361 1394 1292 1312 0 -33.68(-2.50%)
Oct 02, 2008 1413 1442 1327 1345 0 -82.42(-5.77%)
Oct 01, 2008 1434 1451 1398 1428 0 -13.87(-0.96%)
Sep 30, 2008 1387 1453 1370 1442 0 +55.21(+3.98%)
Sep 29, 2008 1455 1464 1271 1386 0 -63.42(-4.37%)
Sep 26, 2008 1405 1459 1379 1450 0 +15.90(+1.11%)
Sep 25, 2008 1412 1457 1388 1434 0 +26.40(+1.88%)
Sep 24, 2008 1417 1449 1385 1408 0 -12.33(-0.87%)
Sep 23, 2008 1425 1465 1404 1420 0 -2.69(-0.19%)
Sep 22, 2008 1444 1458 1400 1423 0 -33.08(-2.27%)
Sep 19, 2008 1465 1563 1421 1456 0 +29.91(+2.10%)
Sep 18, 2008 1405 1455 1350 1426 0 +40.98(+2.96%)
Sep 17, 2008 1429 1470 1369 1385 0 -76.32(-5.22%)
Sep 16, 2008 1442 1481 1361 1461 0 -11.93(-0.81%)
Sep 15, 2008 1497 1532 1445 1473 0 -42.28(-2.79%)
Sep 12, 2008 1550 1563 1491 1515 0 -43.59(-2.80%)
Sep 11, 2008 1544 1581 1508 1559 0 -11.62(-0.74%)
Sep 10, 2008 1596 1611 1532 1571 0 +4.58(+0.29%)
Sep 09, 2008 1582 1623 1556 1566 0 -19.09(-1.20%)
Sep 08, 2008 1575 1602 1541 1585 0 +41.15(+2.67%)
Sep 05, 2008 1541 1556 1488 1544 0 -4.21(-0.27%)
Sep 04, 2008 1578 1588 1516 1548 0 -38.51(-2.43%)
Sep 03, 2008 1597 1616 1547 1587 0 -9.37(-0.59%)
Sep 02, 2008 1586 1639 1570 1596 0 +39.57(+2.54%)
Sep 01, 2008 1554 1573 1526 1556 0 +0.00(+0.00%)
Aug 29, 2008 1554 1573 1526 1556 0 -1.62(-0.10%)
Aug 28, 2008 1543 1567 1518 1558 0 +20.51(+1.33%)
Aug 27, 2008 1518 1552 1495 1538 0 +18.37(+1.21%)
Aug 26, 2008 1485 1535 1468 1519 0 +23.86(+1.60%)
Aug 25, 2008 1544 1546 1463 1495 0 -55.68(-3.59%)
Aug 22, 2008 1539 1567 1516 1551 0 +24.64(+1.61%)
Aug 21, 2008 1535 1558 1503 1526 0 -24.09(-1.55%)
Aug 20, 2008 1581 1609 1533 1550 0 -6.47(-0.42%)
Aug 19, 2008 1582 1593 1539 1557 0 -39.38(-2.47%)
Aug 18, 2008 1648 1652 1570 1596 0 -31.06(-1.91%)
Aug 15, 2008 1618 1643 1590 1627 0 +12.65(+0.78%)
Aug 14, 2008 1601 1636 1571 1615 0 -5.14(-0.32%)
Aug 13, 2008 1597 1630 1555 1620 0 -10.41(-0.64%)
Aug 12, 2008 1583 1669 1547 1630 0 +116.31(+7.68%)
Aug 11, 2008 1468 1578 1453 1514 0 +20.69(+1.39%)
Aug 08, 2008 1415 1498 1393 1493 0 +78.23(+5.53%)
Aug 07, 2008 1386 1451 1372 1415 0 -36.23(-2.50%)
Aug 06, 2008 1493 1501 1438 1451 0 -38.23(-2.57%)
Aug 05, 2008 1457 1510 1431 1489 0 +51.86(+3.61%)
Aug 04, 2008 1436 1460 1396 1438 0 -1.91(-0.13%)
Aug 01, 2008 1429 1462 1417 1440 0 +9.24(+0.65%)
Jul 31, 2008 1446 1468 1418 1430 0 -28.11(-1.93%)
Jul 30, 2008 1465 1488 1429 1458 0 -0.30(-0.02%)
Jul 29, 2008 1459 1472 1422 1459 0 +32.35(+2.27%)
Jul 28, 2008 1457 1473 1409 1426 0 -19.57(-1.35%)
Jul 25, 2008 1467 1489 1429 1446 0 -5.82(-0.40%)
Jul 24, 2008 1525 1542 1433 1452 0 -67.77(-4.46%)
Jul 23, 2008 1500 1563 1473 1520 0 +16.22(+1.08%)
Jul 22, 2008 1416 1509 1407 1503 0 +72.27(+5.05%)
Jul 21, 2008 1454 1474 1419 1431 0 -30.38(-2.08%)
Jul 18, 2008 1437 1476 1414 1461 0 +24.29(+1.69%)
Jul 17, 2008 1366 1444 1354 1437 0 +78.35(+5.77%)
Jul 16, 2008 1323 1375 1287 1359 0 +33.02(+2.49%)
Jul 15, 2008 1304 1363 1281 1326 0 +4.81(+0.36%)
Jul 14, 2008 1324 1351 1291 1321 0 +9.21(+0.70%)
Jul 11, 2008 1328 1350 1272 1312 0 -38.66(-2.86%)
Jul 10, 2008 1410 1433 1327 1350 0 -61.41(-4.35%)
Jul 09, 2008 1516 1527 1396 1412 0 -110.14(-7.24%)
Jul 08, 2008 1441 1530 1429 1522 0 +81.35(+5.65%)
Jul 07, 2008 1465 1473 1408 1441 0 -14.37(-0.99%)
Jul 04, 2008 1471 1494 1424 1455 0 +0.00(+0.00%)
Jul 03, 2008 1471 1494 1424 1455 0 -10.52(-0.72%)
Jul 02, 2008 1512 1521 1452 1465 0 -45.70(-3.02%)
Jul 01, 2008 1504 1528 1464 1511 0 +1.59(+0.11%)
Jun 30, 2008 1555 1578 1499 1510 0 -42.58(-2.74%)
Jun 27, 2008 1563 1578 1526 1552 0 -23.50(-1.49%)
Jun 26, 2008 1580 1596 1548 1576 0 -20.52(-1.29%)
Jun 25, 2008 1552 1613 1543 1596 0 +46.48(+3.00%)
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.