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, 2019 4620 4656 4560 4577 0 -21.83(-0.47%)
Apr 29, 2019 4445 4663 4445 4599 0 +155.34(+3.50%)
Apr 26, 2019 4342 4456 4332 4443 0 +96.29(+2.22%)
Apr 25, 2019 4342 4489 4300 4347 0 -15.41(-0.35%)
Apr 24, 2019 4303 4365 4294 4362 0 +52.64(+1.22%)
Apr 23, 2019 4282 4320 4242 4310 0 +55.20(+1.30%)
Apr 22, 2019 4190 4265 4190 4255 0 +48.79(+1.16%)
Apr 18, 2019 4217 4269 4022 4206 0 -19.26(-0.46%)
Apr 17, 2019 4271 4326 4191 4225 0 -29.53(-0.69%)
Apr 16, 2019 4246 4293 4193 4255 0 +25.68(+0.61%)
Apr 15, 2019 4297 4356 4221 4229 0 -61.62(-1.44%)
Apr 12, 2019 4347 4419 4279 4290 0 -46.22(-1.07%)
Apr 11, 2019 4398 4416 4299 4337 0 -53.92(-1.23%)
Apr 10, 2019 4328 4398 4311 4391 0 +73.18(+1.69%)
Apr 09, 2019 4393 4410 4311 4317 0 -109.13(-2.47%)
Apr 08, 2019 4415 4481 4365 4427 0 +6.42(+0.15%)
Apr 05, 2019 4388 4488 4382 4420 0 +38.52(+0.88%)
Apr 04, 2019 4280 4383 4270 4382 0 +101.42(+2.37%)
Apr 03, 2019 4371 4380 4240 4280 0 -69.33(-1.59%)
Apr 02, 2019 4398 4409 4209 4350 0 -50.07(-1.14%)
Apr 01, 2019 4677 4708 4397 4400 0 -270.88(-5.80%)
Mar 29, 2019 5085 5085 4626 4671 0 -472.44(-9.19%)
Mar 28, 2019 4754 5162 4651 5143 0 +953.87(+22.77%)
Mar 27, 2019 4148 4234 4117 4189 0 +43.65(+1.05%)
Mar 26, 2019 4165 4192 4115 4145 0 +7.70(+0.19%)
Mar 25, 2019 4053 4176 4032 4138 0 +73.18(+1.80%)
Mar 22, 2019 4185 4208 4029 4065 0 -161.76(-3.83%)
Mar 21, 2019 4285 4298 4217 4226 0 -59.06(-1.38%)
Mar 20, 2019 4339 4361 4266 4285 0 -53.92(-1.24%)
Mar 19, 2019 4432 4439 4316 4339 0 -78.31(-1.77%)
Mar 18, 2019 4329 4428 4306 4418 0 +89.87(+2.08%)
Mar 15, 2019 4448 4452 4315 4328 0 -111.69(-2.52%)
Mar 14, 2019 4420 4463 4379 4439 0 +20.54(+0.46%)
Mar 13, 2019 4405 4489 4387 4419 0 +24.39(+0.56%)
Mar 12, 2019 4477 4477 4393 4394 0 -73.18(-1.64%)
Mar 11, 2019 4420 4478 4361 4468 0 +68.04(+1.55%)
Mar 08, 2019 4428 4445 4360 4400 0 -50.07(-1.13%)
Mar 07, 2019 4492 4540 4441 4450 0 -41.08(-0.91%)
Mar 06, 2019 4527 4533 4468 4491 0 -33.38(-0.74%)
Mar 05, 2019 4502 4536 4469 4524 0 +34.67(+0.77%)
Mar 04, 2019 4519 4522 4465 4489 0 -17.98(-0.40%)
Mar 01, 2019 4536 4595 4468 4507 0 +10.27(+0.23%)
Feb 28, 2019 4509 4537 4468 4497 0 -2.56(-0.06%)
Feb 27, 2019 4468 4550 4448 4500 0 +28.24(+0.63%)
Feb 26, 2019 4489 4525 4436 4472 0 -28.24(-0.63%)
Feb 25, 2019 4418 4550 4418 4500 0 +111.69(+2.55%)
Feb 22, 2019 4333 4423 4333 4388 0 +71.89(+1.67%)
Feb 21, 2019 4270 4343 4264 4316 0 +12.84(+0.30%)
Feb 20, 2019 4219 4320 4213 4303 0 +48.78(+1.15%)
Feb 19, 2019 4371 4391 4231 4255 0 -125.81(-2.87%)
Feb 15, 2019 4269 4410 4248 4380 0 +138.65(+3.27%)
Feb 14, 2019 4129 4264 4057 4242 0 +32.10(+0.76%)
Feb 13, 2019 4136 4233 4118 4210 0 +102.70(+2.50%)
Feb 12, 2019 4115 4127 4071 4107 0 -2.57(-0.06%)
Feb 11, 2019 4124 4157 4072 4109 0 +1.29(+0.03%)
Feb 08, 2019 4036 4156 4036 4108 0 +61.62(+1.52%)
Feb 07, 2019 3954 4107 3954 4047 0 +52.64(+1.32%)
Feb 06, 2019 4088 4135 3957 3994 0 -160.48(-3.86%)
Feb 05, 2019 4092 4169 4065 4154 0 +86.02(+2.11%)
Feb 04, 2019 4111 4135 4047 4068 0 -34.67(-0.84%)
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.