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%)
Feb 01, 2019 4116 4208 4086 4103 0 +1.29(+0.03%)
Jan 31, 2019 4167 4167 4093 4102 0 -70.61(-1.69%)
Jan 30, 2019 4216 4216 4121 4172 0 +3.85(+0.09%)
Jan 29, 2019 4222 4237 4139 4169 0 -52.64(-1.25%)
Jan 28, 2019 4240 4266 4170 4221 0 -68.04(-1.59%)
Jan 25, 2019 4179 4341 4179 4289 0 +151.49(+3.66%)
Jan 24, 2019 4249 4249 4130 4138 0 -109.12(-2.57%)
Jan 23, 2019 4222 4355 4217 4247 0 +28.24(+0.67%)
Jan 22, 2019 4334 4383 4203 4219 0 -123.25(-2.84%)
Jan 18, 2019 4434 4468 4266 4342 0 -44.93(-1.02%)
Jan 17, 2019 4290 4389 4280 4387 0 +89.87(+2.09%)
Jan 16, 2019 4290 4350 4257 4297 0 -6.42(-0.15%)
Jan 15, 2019 4266 4368 4256 4303 0 +44.94(+1.06%)
Jan 14, 2019 4261 4302 4200 4258 0 -26.96(-0.63%)
Jan 11, 2019 4248 4316 4216 4285 0 +21.82(+0.51%)
Jan 10, 2019 4326 4326 4204 4264 0 -132.23(-3.01%)
Jan 09, 2019 4296 4430 4249 4396 0 +121.96(+2.85%)
Jan 08, 2019 4371 4371 4202 4274 0 -64.19(-1.48%)
Jan 07, 2019 4276 4360 4210 4338 0 +71.90(+1.69%)
Jan 04, 2019 4139 4285 4139 4266 0 +169.46(+4.14%)
Jan 03, 2019 4100 4227 4040 4097 0 -48.79(-1.18%)
Jan 02, 2019 3980 4222 3980 4145 0 +86.02(+2.12%)
Dec 31, 2018 4013 4083 3954 4059 0 +65.47(+1.64%)
Dec 28, 2018 3930 4050 3895 3994 0 +75.75(+1.93%)
Dec 27, 2018 3790 3926 3723 3918 0 +68.04(+1.77%)
Dec 26, 2018 3718 3860 3696 3850 0 +156.62(+4.24%)
Dec 24, 2018 3763 3844 3692 3694 0 -96.28(-2.54%)
Dec 21, 2018 3880 4009 3789 3790 0 -68.04(-1.76%)
Dec 20, 2018 3941 3999 3841 3858 0 -84.73(-2.15%)
Dec 19, 2018 4172 4172 3921 3943 0 -231.09(-5.54%)
Dec 18, 2018 4138 4244 4116 4174 0 +65.47(+1.59%)
Dec 17, 2018 4063 4207 4032 4108 0 +52.64(+1.30%)
Dec 14, 2018 4102 4285 4054 4056 0 -82.16(-1.99%)
Dec 13, 2018 4312 4320 4098 4138 0 -202.85(-4.67%)
Dec 12, 2018 4310 4411 4211 4341 0 +34.67(+0.81%)
Dec 11, 2018 4271 4389 4204 4306 0 +111.69(+2.66%)
Dec 10, 2018 4284 4287 4038 4194 0 -68.04(-1.60%)
Dec 07, 2018 4938 4947 4248 4262 0 -689.41(-13.92%)
Dec 06, 2018 5220 5220 4880 4952 0 -377.44(-7.08%)
Dec 04, 2018 5147 5699 5135 5329 0 +594.40(+12.55%)
Dec 03, 2018 4855 4867 4570 4735 0 -97.57(-2.02%)
Nov 30, 2018 4757 4904 4757 4832 0 +79.60(+1.67%)
Nov 29, 2018 4741 4840 4709 4753 0 +25.68(+0.54%)
Nov 28, 2018 4766 4767 4433 4727 0 -47.50(-0.99%)
Nov 27, 2018 4849 4975 4771 4774 0 -110.41(-2.26%)
Nov 26, 2018 4861 4948 4845 4885 0 +70.61(+1.47%)
Nov 23, 2018 4826 4891 4798 4814 0 -47.50(-0.98%)
Nov 21, 2018 4862 4862 4862 4862 0 +73.17(+1.53%)
Nov 20, 2018 4809 4863 4726 4789 0 -116.82(-2.38%)
Nov 19, 2018 4943 4956 4878 4905 0 -37.23(-0.75%)
Nov 16, 2018 4963 4963 4859 4943 0 -79.60(-1.58%)
Nov 15, 2018 4964 5056 4837 5022 0 +42.37(+0.85%)
Nov 14, 2018 5081 5214 4945 4980 0 -41.09(-0.82%)
Nov 13, 2018 5142 5160 5003 5021 0 -100.13(-1.96%)
Nov 12, 2018 5063 5183 5052 5121 0 +70.61(+1.40%)
Nov 09, 2018 5116 5197 5040 5051 0 -128.38(-2.48%)
Nov 08, 2018 5057 5244 4922 5179 0 +147.63(+2.93%)
Nov 07, 2018 5206 5271 4902 5031 0 -206.69(-3.95%)
Nov 06, 2018 5194 5257 5120 5238 0 +1.28(+0.02%)
Nov 05, 2018 5135 5283 5072 5237 0 +74.46(+1.44%)
Nov 02, 2018 5187 5208 5072 5162 0 +15.41(+0.30%)
Nov 01, 2018 4943 5147 4927 5147 0 +202.84(+4.10%)
Oct 31, 2018 5241 5248 4931 4944 0 -233.65(-4.51%)
Oct 30, 2018 4980 5181 4980 5178 0 +214.40(+4.32%)
Oct 29, 2018 4945 5072 4929 4963 0 +78.31(+1.60%)
Oct 26, 2018 4819 4927 4819 4885 0 +152.78(+3.23%)
Oct 24, 2018 4848 4923 4726 4732 0 -105.27(-2.18%)
Oct 23, 2018 4786 4881 4686 4837 0 -3.86(-0.08%)
Oct 22, 2018 4776 4867 4745 4841 0 +83.45(+1.75%)
Oct 19, 2018 4849 4877 4754 4758 0 -82.16(-1.70%)
Oct 18, 2018 5026 5048 4822 4840 0 -196.43(-3.90%)
Oct 17, 2018 5051 5080 4972 5036 0 -48.78(-0.96%)
Oct 16, 2018 5024 5111 4962 5085 0 +80.88(+1.62%)
Oct 15, 2018 4943 5044 4907 5004 0 +98.85(+2.02%)
Oct 12, 2018 4964 4964 4841 4905 0 +11.56(+0.24%)
Oct 11, 2018 4956 5092 4885 4894 0 -65.48(-1.32%)
Oct 10, 2018 5178 5185 4901 4959 0 -228.52(-4.40%)
Oct 09, 2018 5199 5243 5111 5188 0 +1.29(+0.02%)
Oct 08, 2018 5321 5341 5143 5187 0 +139.93(+2.77%)
Oct 05, 2018 5003 5052 4950 5047 0 +60.34(+1.21%)
Oct 04, 2018 4989 4998 4916 4986 0 -2.56(-0.05%)
Oct 03, 2018 5000 5058 4961 4989 0 -2.57(-0.05%)
Oct 02, 2018 5092 5104 4963 4991 0 -109.13(-2.14%)
Oct 01, 2018 5396 5396 5090 5101 0 -278.58(-5.18%)
Sep 28, 2018 5328 5437 5321 5379 0 +44.93(+0.84%)
Sep 27, 2018 5232 5411 5180 5334 0 +96.29(+1.84%)
Sep 26, 2018 5187 5309 5187 5238 0 +51.35(+0.99%)
Sep 25, 2018 5142 5199 5116 5187 0 +44.93(+0.87%)
Sep 24, 2018 5193 5193 5071 5142 0 -64.19(-1.23%)
Sep 21, 2018 5251 5353 5199 5206 0 -38.51(-0.73%)
Sep 20, 2018 5212 5257 5103 5244 0 +64.19(+1.24%)
Sep 19, 2018 5296 5334 5148 5180 0 -121.96(-2.30%)
Sep 18, 2018 5321 5366 5289 5302 0 -32.10(-0.60%)
Sep 17, 2018 5469 5495 5302 5334 0 -134.80(-2.46%)
Sep 14, 2018 5591 5623 5431 5469 0 -115.54(-2.07%)
Sep 13, 2018 5514 5610 5508 5585 0 +96.28(+1.75%)
Sep 12, 2018 5681 5687 5475 5488 0 -205.41(-3.61%)
Sep 11, 2018 5777 5822 5681 5694 0 -121.96(-2.10%)
Sep 10, 2018 5694 5848 5687 5816 0 +121.96(+2.14%)
Sep 07, 2018 5565 5796 5546 5694 0 +109.13(+1.95%)
Sep 06, 2018 5527 5636 5527 5585 0 +51.35(+0.93%)
Sep 05, 2018 5501 5591 5421 5533 0 +154.06(+2.86%)
Sep 04, 2018 5443 5514 5302 5379 0 -89.87(-1.64%)
Aug 31, 2018 5469 5469 5469 5469 0 +38.52(+0.71%)
Aug 30, 2018 5418 5546 5353 5431 0 +64.19(+1.20%)
Aug 29, 2018 6220 6284 5171 5366 0 -975.70(-15.38%)
Aug 28, 2018 6194 6391 6175 6342 0 +211.83(+3.46%)
Aug 27, 2018 6567 6567 6015 6130 0 -410.82(-6.28%)
Aug 24, 2018 6580 6618 6470 6541 0 -38.51(-0.59%)
Aug 23, 2018 6612 6683 6567 6580 0 +25.67(+0.39%)
Aug 22, 2018 6310 6689 6226 6554 0 +224.67(+3.55%)
Aug 21, 2018 6406 6458 6300 6329 0 -38.52(-0.60%)
Aug 20, 2018 6406 6413 6310 6368 0 +0.00(+0.00%)
Aug 17, 2018 6381 6438 6329 6368 0 -19.25(-0.30%)
Aug 16, 2018 6490 6490 6162 6387 0 -44.94(-0.70%)
Aug 15, 2018 6599 6599 6374 6432 0 -192.57(-2.91%)
Aug 14, 2018 6528 6662 6490 6624 0 +134.80(+2.08%)
Aug 13, 2018 6547 6547 6425 6490 0 -25.67(-0.39%)
Aug 10, 2018 6535 6615 6499 6515 0 -38.52(-0.59%)
Aug 09, 2018 6438 6612 6438 6554 0 +121.96(+1.90%)
Aug 08, 2018 6458 6535 6348 6432 0 -6.42(-0.10%)
Aug 07, 2018 6451 6502 6387 6438 0 +6.42(+0.10%)
Aug 06, 2018 6381 6458 6323 6432 0 +57.78(+0.91%)
Aug 03, 2018 6413 6470 6342 6374 0 -12.84(-0.20%)
Aug 02, 2018 6252 6413 6239 6387 0 +121.96(+1.95%)
Aug 01, 2018 6400 6400 6175 6265 0 -128.38(-2.01%)
Jul 31, 2018 6278 6400 6239 6393 0 +173.32(+2.79%)
Jul 30, 2018 6265 6323 6157 6220 0 -44.89(-0.72%)
Jul 27, 2018 6483 6521 6220 6265 0 -192.38(-2.98%)
Jul 26, 2018 6400 6502 6374 6457 0 +44.89(+0.70%)
Jul 25, 2018 6291 6476 6291 6412 0 +121.84(+1.94%)
Jul 24, 2018 6342 6380 6254 6291 0 -12.83(-0.20%)
Jul 23, 2018 6297 6348 6105 6303 0 +6.42(+0.10%)
Jul 20, 2018 6323 6393 6291 6297 0 -44.89(-0.71%)
Jul 19, 2018 6252 6419 6207 6342 0 +44.89(+0.71%)
Jul 18, 2018 6310 6348 6201 6297 0 +0.00(+0.00%)
Jul 17, 2018 6079 6310 6015 6297 0 +224.44(+3.70%)
Jul 16, 2018 6008 6124 5983 6073 0 +64.12(+1.07%)
Jul 13, 2018 6021 6098 5989 6008 0 -32.06(-0.53%)
Jul 12, 2018 6085 6092 5899 6040 0 -44.89(-0.74%)
Jul 11, 2018 6316 6342 6053 6085 0 -269.33(-4.24%)
Jul 10, 2018 6310 6355 6284 6355 0 +51.30(+0.81%)
Jul 09, 2018 6323 6355 6207 6303 0 -19.23(-0.30%)
Jul 06, 2018 6291 6400 6291 6323 0 +25.65(+0.41%)
Jul 05, 2018 6265 6310 6130 6297 0 +57.71(+0.92%)
Jul 03, 2018 6239 6239 6239 6239 0 -64.13(-1.02%)
Jul 02, 2018 6188 6310 6162 6303 0 +102.60(+1.65%)
Jun 29, 2018 6297 6361 6175 6201 0 -83.36(-1.33%)
Jun 28, 2018 6175 6297 6169 6284 0 +115.43(+1.87%)
Jun 27, 2018 6342 6361 6162 6169 0 -173.14(-2.73%)
Jun 26, 2018 6188 6380 6188 6342 0 +147.49(+2.38%)
Jun 25, 2018 6182 6329 6111 6194 0 -44.89(-0.72%)
Jun 22, 2018 6335 6342 6130 6239 0 -38.48(-0.61%)
Jun 21, 2018 6310 6323 6188 6278 0 -12.82(-0.20%)
Jun 20, 2018 6323 6406 6239 6291 0 -19.24(-0.30%)
Jun 19, 2018 6259 6368 6240 6310 0 -12.82(-0.20%)
Jun 18, 2018 6291 6368 6226 6323 0 -6.42(-0.10%)
Jun 15, 2018 6329 6374 6246 6329 0 +83.37(+1.33%)
Jun 14, 2018 6271 6361 6207 6246 0 +0.00(+0.00%)
Jun 13, 2018 6297 6393 6214 6246 0 -218.03(-3.37%)
Jun 12, 2018 6278 6521 6207 6464 0 -173.14(-2.61%)
Jun 11, 2018 6733 6772 6637 6637 0 -64.13(-0.96%)
Jun 08, 2018 6746 6752 6566 6701 0 -70.54(-1.04%)
Jun 07, 2018 6868 6897 6733 6772 0 -38.47(-0.56%)
Jun 06, 2018 6739 6868 6624 6810 0 +141.07(+2.12%)
Jun 05, 2018 6720 6754 6464 6669 0 -44.88(-0.67%)
Jun 04, 2018 6432 6759 6432 6714 0 +282.15(+4.39%)
Jun 01, 2018 6214 6515 6079 6432 0 +128.25(+2.03%)
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%)
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.