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 (%)
Nov 30, 2012 3506 3558 3489 3509 0 -24.62(-0.70%)
Nov 29, 2012 3521 3561 3477 3534 0 -1.76(-0.05%)
Nov 28, 2012 3453 3542 3421 3535 0 +105.79(+3.08%)
Nov 27, 2012 3418 3487 3413 3430 0 -12.46(-0.36%)
Nov 26, 2012 3450 3481 3391 3442 0 -31.43(-0.90%)
Nov 24, 2012 3390 3490 3388 3473 0 +0.00(+0.00%)
Nov 23, 2012 3390 3490 3388 3473 0 +97.95(+2.90%)
Nov 22, 2012 3338 3401 3318 3375 0 +0.00(+0.00%)
Nov 21, 2012 3324 3401 3318 3375 0 +45.83(+1.38%)
Nov 20, 2012 3345 3407 3288 3330 0 -46.56(-1.38%)
Nov 19, 2012 3339 3418 3336 3376 0 +70.97(+2.15%)
Nov 16, 2012 3278 3328 3237 3305 0 +2.57(+0.08%)
Nov 15, 2012 3236 3318 3186 3303 0 +65.60(+2.03%)
Nov 14, 2012 3268 3330 3217 3237 0 -28.83(-0.88%)
Nov 13, 2012 3196 3339 3195 3266 0 +31.34(+0.97%)
Nov 12, 2012 3288 3333 3225 3235 0 -33.21(-1.02%)
Nov 09, 2012 3282 3342 3236 3268 0 -28.55(-0.87%)
Nov 08, 2012 3376 3417 3281 3296 0 -94.78(-2.79%)
Nov 07, 2012 3388 3438 3343 3391 0 -29.14(-0.85%)
Nov 06, 2012 3440 3773 3336 3420 0 -351.00(-9.31%)
Nov 05, 2012 3720 3840 3709 3771 0 +57.78(+1.56%)
Nov 02, 2012 3809 3837 3692 3713 0 -34.22(-0.91%)
Nov 01, 2012 3548 3774 3528 3748 0 +235.58(+6.71%)
Oct 31, 2012 3505 3595 3486 3512 0 +2.32(+0.07%)
Oct 30, 2012 0.7850 3510 3510 3510 0 +0.00(+0.00%)
Oct 29, 2012 3510 3510 3510 3510 0 -0.08(-0.00%)
Oct 26, 2012 3528 3568 3467 3510 0 -32.12(-0.91%)
Oct 25, 2012 3541 3598 3492 3542 0 +12.76(+0.36%)
Oct 24, 2012 3598 3647 3515 3529 0 -74.32(-2.06%)
Oct 23, 2012 3530 3614 3478 3604 0 +4.07(+0.11%)
Oct 19, 2012 3578 3651 3550 3599 0 +11.76(+0.33%)
Oct 18, 2012 3596 3642 3539 3588 0 -36.22(-1.00%)
Oct 17, 2012 3654 3702 3603 3624 0 -53.92(-1.47%)
Oct 16, 2012 3519 3730 3525 3678 0 +233.77(+6.79%)
Oct 15, 2012 3369 3457 3344 3444 0 +79.72(+2.37%)
Oct 12, 2012 3366 3428 3338 3364 0 -23.87(-0.70%)
Oct 11, 2012 3392 3455 3381 3388 0 +30.68(+0.91%)
Oct 10, 2012 3379 3436 3336 3358 0 -24.34(-0.72%)
Oct 09, 2012 3483 3542 3376 3382 0 -129.23(-3.68%)
Oct 08, 2012 3517 3583 3498 3511 0 -37.34(-1.05%)
Oct 06, 2012 3567 3630 3534 3548 0 +0.00(+0.00%)
Oct 05, 2012 3565 3630 3534 3548 0 -17.05(-0.48%)
Oct 04, 2012 3460 3576 3466 3566 0 +102.94(+2.97%)
Oct 03, 2012 3507 3546 3428 3463 0 -45.83(-1.31%)
Oct 02, 2012 3507 3563 3465 3508 0 +14.41(+0.41%)
Oct 01, 2012 3478 3568 3430 3494 0 +41.91(+1.21%)
Sep 28, 2012 3476 3505 3421 3452 0 -69.64(-1.98%)
Sep 27, 2012 3420 3570 3388 3522 0 +84.47(+2.46%)
Sep 26, 2012 3463 3495 3390 3437 0 -26.95(-0.78%)
Sep 25, 2012 3574 3607 3456 3464 0 -119.00(-3.32%)
Sep 24, 2012 3592 3632 3549 3583 0 -65.25(-1.79%)
Sep 21, 2012 3633 3748 3641 3648 0 +31.95(+0.88%)
Sep 20, 2012 3651 3685 3567 3616 0 -96.73(-2.61%)
Sep 19, 2012 3646 3736 3632 3713 0 +54.87(+1.50%)
Sep 18, 2012 3696 3724 3613 3658 0 -71.19(-1.91%)
Sep 17, 2012 3748 3773 3704 3730 0 -64.13(-1.69%)
Sep 14, 2012 3462 3803 3470 3794 0 +326.69(+9.42%)
Sep 13, 2012 3443 3490 3417 3467 0 +0.87(+0.03%)
Sep 12, 2012 3501 3566 3443 3466 0 -33.09(-0.95%)
Sep 11, 2012 3432 3514 3434 3499 0 -30.14(-0.85%)
Sep 10, 2012 3521 3573 3520 3529 0 -33.61(-0.94%)
Sep 07, 2012 3519 3603 3512 3563 0 +43.30(+1.23%)
Sep 06, 2012 3431 3556 3445 3520 0 +85.90(+2.50%)
Sep 05, 2012 3438 3474 3413 3434 0 -28.42(-0.82%)
Sep 04, 2012 3457 3511 3421 3462 0 -17.62(-0.51%)
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.