Recreational Goods, Other Sector (CIX: MSECTOR317)
3,479.51   -134.60 (-3.72%)
Streaming Delayed Price  /  Updated: 5:20 PM EDT, May 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 26, 2015 3677 3718 3576 3614 0 -69.32(-1.88%)
May 22, 2015 3683 3683 3683 3683 0 -16.69(-0.45%)
May 21, 2015 3692 3723 3677 3700 0 +21.82(+0.59%)
May 20, 2015 3673 3742 3662 3678 0 +5.14(+0.14%)
May 19, 2015 3658 3708 3610 3673 0 +23.11(+0.63%)
May 18, 2015 3642 3658 3604 3650 0 +14.12(+0.39%)
May 15, 2015 3686 3731 3631 3636 0 -42.36(-1.15%)
May 14, 2015 3685 3717 3631 3678 0 -15.41(-0.42%)
May 13, 2015 3713 3736 3647 3694 0 -16.69(-0.45%)
May 12, 2015 3646 3735 3604 3710 0 +52.63(+1.44%)
May 11, 2015 3712 3794 3619 3658 0 -80.87(-2.16%)
May 08, 2015 3703 3775 3667 3739 0 +79.59(+2.18%)
May 07, 2015 3624 3707 3545 3659 0 +86.33(+2.42%)
May 06, 2015 3773 3845 3527 3573 0 -254.51(-6.65%)
May 05, 2015 3765 3834 3715 3827 0 +45.25(+1.20%)
May 04, 2015 3760 3833 3737 3782 0 +8.67(+0.23%)
May 01, 2015 3834 3877 3764 3773 0 -56.49(-1.47%)
Apr 30, 2015 3861 3884 3800 3830 0 -36.08(-0.93%)
Apr 29, 2015 3874 3924 3824 3866 0 -27.67(-0.71%)
Apr 28, 2015 3881 3909 3852 3894 0 +2.57(+0.07%)
Apr 27, 2015 4036 4039 3890 3891 0 -147.63(-3.66%)
Apr 24, 2015 4014 4058 3987 4039 0 +35.95(+0.90%)
Apr 23, 2015 3962 4003 3950 4003 0 +34.66(+0.87%)
Apr 22, 2015 3991 4053 3947 3968 0 -23.11(-0.58%)
Apr 21, 2015 3974 4008 3931 3991 0 +24.39(+0.61%)
Apr 20, 2015 3935 4036 3935 3967 0 +66.76(+1.71%)
Apr 17, 2015 3922 3958 3880 3900 0 -47.50(-1.20%)
Apr 16, 2015 3935 3978 3915 3947 0 +12.84(+0.33%)
Apr 15, 2015 3903 3986 3888 3935 0 +41.08(+1.06%)
Apr 14, 2015 3977 4040 3877 3894 0 -88.58(-2.22%)
Apr 13, 2015 4028 4076 3977 3982 0 -82.16(-2.02%)
Apr 10, 2015 4095 4153 4055 4064 0 -32.09(-0.78%)
Apr 09, 2015 4086 4172 4049 4096 0 -1.28(-0.03%)
Apr 08, 2015 4115 4144 4055 4098 0 -15.98(-0.39%)
Apr 07, 2015 4080 4141 4047 4114 0 +41.08(+1.01%)
Apr 06, 2015 4083 4116 4056 4073 0 -8.99(-0.22%)
Apr 02, 2015 4082 4082 4082 4082 0 +79.59(+1.99%)
Apr 01, 2015 3730 4040 3649 4002 0 +306.82(+8.30%)
Mar 31, 2015 3770 4105 3609 3695 0 +371.01(+11.16%)
Mar 30, 2015 3198 3332 3189 3324 0 +125.81(+3.93%)
Mar 27, 2015 3114 3214 3110 3198 0 +79.59(+2.55%)
Mar 26, 2015 3160 3196 3101 3119 0 -44.93(-1.42%)
Mar 25, 2015 3284 3329 3160 3164 0 -127.09(-3.86%)
Mar 24, 2015 3224 3300 3220 3291 0 +48.78(+1.50%)
Mar 23, 2015 3129 3297 3119 3242 0 +103.40(+3.29%)
Mar 20, 2015 3136 3163 3113 3139 0 +14.12(+0.45%)
Mar 19, 2015 3096 3175 3096 3124 0 +25.68(+0.83%)
Mar 18, 2015 3036 3117 3014 3099 0 +43.65(+1.43%)
Mar 17, 2015 3019 3086 3019 3055 0 -10.27(-0.34%)
Mar 16, 2015 3125 3127 3062 3065 0 -80.80(-2.57%)
Mar 13, 2015 3192 3210 3105 3146 0 -38.51(-1.21%)
Mar 12, 2015 3112 3209 3112 3185 0 +109.63(+3.57%)
Mar 11, 2015 3072 3111 3062 3075 0 +14.12(+0.46%)
Mar 10, 2015 2998 3081 2998 3061 0 +30.10(+0.99%)
Mar 09, 2015 3116 3119 2972 3031 0 -69.32(-2.24%)
Mar 06, 2015 3137 3191 3094 3100 0 -93.20(-2.92%)
Mar 05, 2015 3210 3225 3156 3193 0 -24.39(-0.76%)
Mar 04, 2015 3218 3318 3206 3218 0 -86.34(-2.61%)
Mar 03, 2015 3336 3336 3275 3304 0 -47.50(-1.42%)
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