Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sporting Goods Sector (CIX: MSECTOR316 )

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, 2017 6232 6268 6163 6231 0 +19.05(+0.31%)
Nov 29, 2017 6126 6251 6081 6212 0 +102.72(+1.68%)
Nov 28, 2017 6029 6132 5982 6109 0 +98.67(+1.64%)
Nov 27, 2017 6035 6097 5974 6010 0 -18.48(-0.31%)
Nov 24, 2017 6054 6080 5965 6029 0 +9.51(+0.16%)
Nov 22, 2017 6062 6082 5998 6019 0 -30.65(-0.51%)
Nov 21, 2017 6013 6083 5959 6050 0 +55.76(+0.93%)
Nov 20, 2017 5963 6048 5904 5994 0 +30.06(+0.50%)
Nov 17, 2017 5907 5985 5877 5964 0 +54.78(+0.93%)
Nov 16, 2017 5869 5964 5838 5909 0 +44.33(+0.76%)
Nov 15, 2017 5844 5920 5794 5865 0 -11.67(-0.20%)
Nov 14, 2017 5868 5921 5829 5877 0 -24.13(-0.41%)
Nov 13, 2017 5896 5960 5839 5901 0 -15.47(-0.26%)
Nov 10, 2017 5837 5963 5815 5916 0 +59.86(+1.02%)
Nov 09, 2017 5890 5953 5787 5856 0 -95.77(-1.61%)
Nov 08, 2017 5942 5997 5898 5952 0 -4.37(-0.07%)
Nov 07, 2017 5989 6021 5900 5956 0 -21.80(-0.36%)
Nov 06, 2017 6007 6067 5936 5978 0 -27.85(-0.46%)
Nov 03, 2017 5994 6055 5952 6006 0 +8.15(+0.14%)
Nov 02, 2017 6008 6080 5948 5998 0 -10.90(-0.18%)
Nov 01, 2017 5980 6098 5932 6009 0 -5.33(-0.09%)
Oct 31, 2017 5984 6053 5929 6014 0 -31.59(-0.52%)
Oct 30, 2017 6109 6138 5999 6046 0 -63.82(-1.04%)
Oct 27, 2017 6118 6153 5980 6110 0 -12.57(-0.21%)
Oct 26, 2017 6189 6255 6025 6122 0 -2.56(-0.04%)
Oct 25, 2017 6136 6178 6050 6125 0 -29.60(-0.48%)
Oct 24, 2017 6140 6210 6071 6154 0 +32.16(+0.53%)
Oct 23, 2017 6112 6177 6027 6122 0 -18.24(-0.30%)
Oct 20, 2017 6045 6159 6014 6140 0 +115.96(+1.92%)
Oct 19, 2017 6018 6051 6006 6024 0 +173.56(+2.97%)
Oct 18, 2017 5795 5889 5773 5851 0 +64.31(+1.11%)
Oct 17, 2017 5846 5889 5731 5787 0 -63.79(-1.09%)
Oct 16, 2017 5827 5901 5777 5850 0 +26.38(+0.45%)
Oct 13, 2017 5845 5862 5789 5824 0 -7.77(-0.13%)
Oct 12, 2017 5796 5861 5767 5832 0 +25.87(+0.45%)
Oct 11, 2017 5804 5839 5752 5806 0 +5.19(+0.09%)
Oct 10, 2017 5819 5848 5759 5801 0 -3.39(-0.06%)
Oct 09, 2017 5883 5893 5776 5804 0 -74.01(-1.26%)
Oct 06, 2017 5888 5929 5827 5878 0 -31.77(-0.54%)
Oct 05, 2017 5975 5999 5858 5910 0 -40.95(-0.69%)
Oct 04, 2017 5899 6006 5850 5951 0 +54.37(+0.92%)
Oct 03, 2017 5896 5936 5833 5896 0 +8.02(+0.14%)
Oct 02, 2017 5802 5928 5763 5888 0 +129.29(+2.24%)
Sep 29, 2017 5733 5804 5711 5759 0 +33.80(+0.59%)
Sep 28, 2017 5712 5767 5688 5725 0 +5.53(+0.10%)
Sep 27, 2017 5688 5763 5651 5720 0 +51.59(+0.91%)
Sep 26, 2017 5689 5712 5633 5668 0 -11.05(-0.19%)
Sep 25, 2017 5665 5730 5621 5679 0 +6.47(+0.11%)
Sep 22, 2017 5688 5740 5645 5673 0 -13.77(-0.24%)
Sep 21, 2017 5687 5736 5642 5687 0 +7.11(+0.13%)
Sep 20, 2017 5678 5743 5588 5679 0 -8.33(-0.15%)
Sep 19, 2017 5618 5762 5582 5688 0 +85.80(+1.53%)
Sep 18, 2017 5551 5624 5512 5602 0 +84.14(+1.52%)
Sep 15, 2017 5596 5643 5486 5518 0 +0.70(+0.01%)
Sep 14, 2017 5473 5545 5444 5517 0 +33.28(+0.61%)
Sep 13, 2017 5461 5515 5446 5484 0 +25.76(+0.47%)
Sep 12, 2017 5399 5478 5385 5458 0 +57.27(+1.06%)
Sep 11, 2017 5403 5482 5370 5401 0 +33.58(+0.63%)
Sep 08, 2017 5324 5413 5303 5367 0 -17.36(-0.32%)
Sep 07, 2017 5403 5435 5343 5385 0 -6.60(-0.12%)
Sep 06, 2017 5376 5442 5343 5391 0 +30.98(+0.58%)
Sep 05, 2017 5362 5423 5297 5360 0 +9.85(+0.18%)
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.