Recreational Goods, Other Sector (CIX: MSECTOR317)
3,690.18   +182.29 (+5.20%)
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 3498 3761 3467 3690 0 +182.29(+5.20%)
Aug 27, 2015 3281 3594 3272 3508 0 +609.79(+21.04%)
Aug 26, 2015 2852 2943 2798 2898 0 +115.54(+4.15%)
Aug 25, 2015 2933 2935 2752 2783 0 -78.31(-2.74%)
Aug 24, 2015 2854 2962 2784 2861 0 -143.78(-4.79%)
Aug 21, 2015 2994 3039 2926 3005 0 -38.51(-1.27%)
Aug 20, 2015 3133 3146 3043 3043 0 -96.28(-3.07%)
Aug 19, 2015 3136 3187 3080 3139 0 -6.42(-0.20%)
Aug 18, 2015 3136 3175 3136 3146 0 +39.80(+1.28%)
Aug 17, 2015 3106 3109 3016 3106 0 -16.69(-0.53%)
Aug 14, 2015 3151 3151 3075 3123 0 -16.69(-0.53%)
Aug 13, 2015 3070 3193 3051 3139 0 +64.19(+2.09%)
Aug 12, 2015 3075 3114 2921 3075 0 -51.35(-1.64%)
Aug 11, 2015 3234 3247 3112 3127 0 -125.81(-3.87%)
Aug 10, 2015 3191 3268 3178 3252 0 +73.17(+2.30%)
Aug 07, 2015 3139 3206 3139 3179 0 +23.11(+0.73%)
Aug 06, 2015 3245 3245 3147 3156 0 -86.01(-2.65%)
Aug 05, 2015 3234 3278 3201 3242 0 +44.93(+1.41%)
Aug 04, 2015 3178 3233 3158 3197 0 +25.68(+0.81%)
Aug 03, 2015 3279 3294 3150 3172 0 -112.97(-3.44%)
Jul 31, 2015 3296 3324 3274 3285 0 -6.42(-0.20%)
Jul 30, 2015 3215 3297 3195 3291 0 +73.17(+2.27%)
Jul 29, 2015 3204 3249 3157 3218 0 +23.11(+0.72%)
Jul 28, 2015 3256 3260 3170 3195 0 -84.41(-2.57%)
Jul 27, 2015 3309 3309 3248 3279 0 -43.65(-1.31%)
Jul 24, 2015 3406 3406 3274 3323 0 -65.47(-1.93%)
Jul 23, 2015 3538 3541 3383 3388 0 -141.21(-4.00%)
Jul 22, 2015 3491 3542 3461 3529 0 +37.23(+1.07%)
Jul 21, 2015 3452 3506 3451 3492 0 +43.65(+1.27%)
Jul 20, 2015 3522 3522 3427 3449 0 -65.47(-1.86%)
Jul 17, 2015 3583 3583 3490 3514 0 -70.61(-1.97%)
Jul 16, 2015 3578 3611 3538 3585 0 +14.12(+0.40%)
Jul 15, 2015 3615 3621 3537 3570 0 -50.07(-1.38%)
Jul 14, 2015 3667 3667 3613 3621 0 -16.69(-0.46%)
Jul 13, 2015 3495 3644 3495 3637 0 +146.35(+4.19%)
Jul 10, 2015 3474 3499 3429 3491 0 +59.05(+1.72%)
Jul 09, 2015 3454 3468 3431 3432 0 +20.54(+0.60%)
Jul 08, 2015 3416 3459 3382 3411 0 -44.93(-1.30%)
Jul 07, 2015 3528 3528 3401 3456 0 -61.62(-1.75%)
Jul 06, 2015 3578 3608 3513 3518 0 -91.15(-2.53%)
Jul 02, 2015 3609 3609 3609 3609 0 +77.03(+2.18%)
Jul 01, 2015 3556 3576 3513 3532 0 -3.85(-0.11%)
Jun 30, 2015 3613 3613 3486 3536 0 -42.36(-1.18%)
Jun 29, 2015 3681 3708 3568 3578 0 -150.20(-4.03%)
Jun 26, 2015 3680 3735 3650 3728 0 +61.62(+1.68%)
Jun 25, 2015 3642 3677 3592 3667 0 +47.50(+1.31%)
Jun 24, 2015 3735 3740 3596 3619 0 -115.54(-3.09%)
Jun 23, 2015 3621 3739 3621 3735 0 +98.85(+2.72%)
Jun 22, 2015 3685 3696 3603 3636 0 -41.08(-1.12%)
Jun 19, 2015 3615 3696 3604 3677 0 +51.35(+1.42%)
Jun 18, 2015 3615 3676 3586 3626 0 +10.27(+0.28%)
Jun 17, 2015 3608 3644 3587 3615 0 +16.69(+0.46%)
Jun 16, 2015 3595 3617 3565 3599 0 +11.55(+0.32%)
Jun 15, 2015 3576 3612 3533 3587 0 -3.85(-0.11%)
Jun 12, 2015 3590 3619 3549 3591 0 -19.26(-0.53%)
Jun 11, 2015 3597 3628 3565 3610 0 +43.65(+1.22%)
Jun 10, 2015 3581 3628 3551 3567 0 +21.82(+0.62%)
Jun 09, 2015 3610 3640 3531 3545 0 -71.89(-1.99%)
Jun 08, 2015 3579 3640 3567 3617 0 +7.51(+0.21%)
Jun 05, 2015 3609 3619 3553 3609 0 +14.12(+0.39%)
Jun 04, 2015 3655 3675 3591 3595 0 -70.61(-1.93%)
Jun 03, 2015 3594 3692 3558 3666 0 +75.74(+2.11%)
Jun 02, 2015 3477 3663 3459 3590 0 +100.13(+2.87%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here