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 (%)
Dec 31, 2009 1239 1239 1239 0 -29.67(-2.34%)
Dec 30, 2009 1260 1274 1246 1268 0 +2.92(+0.23%)
Dec 29, 2009 1255 1271 1248 1265 0 +5.57(+0.44%)
Dec 28, 2009 1254 1273 1236 1260 0 +10.24(+0.82%)
Dec 24, 2009 1207 1268 1241 1249 0 -8.21(-0.65%)
Dec 23, 2009 1252 1271 1229 1258 0 +8.92(+0.71%)
Dec 22, 2009 1238 1265 1226 1249 0 +6.61(+0.53%)
Dec 21, 2009 1220 1255 1205 1242 0 +28.09(+2.31%)
Dec 18, 2009 1205 1235 1187 1214 0 +18.26(+1.53%)
Dec 17, 2009 1198 1213 1187 1196 0 -5.97(-0.50%)
Dec 16, 2009 1206 1217 1191 1202 0 +0.14(+0.01%)
Dec 15, 2009 1208 1223 1197 1202 0 -10.65(-0.88%)
Dec 14, 2009 1211 1217 1201 1212 0 +1.67(+0.14%)
Dec 11, 2009 1201 1226 1195 1211 0 +13.40(+1.12%)
Dec 10, 2009 1200 1219 1184 1197 0 +2.18(+0.18%)
Dec 09, 2009 1192 1203 1174 1195 0 -3.82(-0.32%)
Dec 08, 2009 1210 1220 1188 1199 0 -15.66(-1.29%)
Dec 07, 2009 1199 1226 1195 1214 0 +11.11(+0.92%)
Dec 04, 2009 1198 1213 1177 1203 0 +19.94(+1.68%)
Dec 03, 2009 1192 1226 1181 1183 0 -34.53(-2.84%)
Dec 02, 2009 1217 1246 1204 1218 0 -2.19(-0.18%)
Dec 01, 2009 1206 1237 1189 1220 0 +20.03(+1.67%)
Nov 30, 2009 1174 1212 1163 1200 0 +8.43(+0.71%)
Nov 27, 2009 1162 1212 1177 1192 0 -11.78(-0.98%)
Nov 25, 2009 1203 1203 1203 0 -3.06(-0.25%)
Nov 24, 2009 1232 1235 1192 1207 0 -24.65(-2.00%)
Nov 23, 2009 1250 1262 1218 1231 0 -5.00(-0.40%)
Nov 20, 2009 1241 1257 1222 1236 0 -13.14(-1.05%)
Nov 19, 2009 1230 1291 1238 1249 0 -43.33(-3.35%)
Nov 18, 2009 1313 1329 1279 1293 0 -27.28(-2.07%)
Nov 17, 2009 1320 1330 1306 1320 0 -1.14(-0.09%)
Nov 16, 2009 1302 1329 1289 1321 0 +28.67(+2.22%)
Nov 13, 2009 1233 1307 1258 1292 0 +13.58(+1.06%)
Nov 12, 2009 1296 1310 1265 1279 0 -17.45(-1.35%)
Nov 11, 2009 1272 1310 1267 1296 0 +36.03(+2.86%)
Nov 10, 2009 1258 1288 1228 1260 0 -10.32(-0.81%)
Nov 09, 2009 1271 1291 1243 1271 0 +18.84(+1.51%)
Nov 06, 2009 1233 1272 1222 1252 0 +3.25(+0.26%)
Nov 05, 2009 1219 1257 1208 1248 0 +39.21(+3.24%)
Nov 04, 2009 1233 1247 1202 1209 0 -28.95(-2.34%)
Nov 03, 2009 1218 1246 1201 1238 0 +15.80(+1.29%)
Nov 02, 2009 1230 1250 1193 1222 0 -4.52(-0.37%)
Oct 30, 2009 1272 1290 1208 1227 0 -47.25(-3.71%)
Oct 29, 2009 1255 1300 1231 1274 0 +33.26(+2.68%)
Oct 28, 2009 1317 1321 1202 1241 0 -85.01(-6.41%)
Oct 27, 2009 1346 1394 1308 1326 0 -98.45(-6.91%)
Oct 26, 2009 1424 1475 1404 1424 0 -2.36(-0.17%)
Oct 23, 2009 1430 1458 1411 1427 0 -37.59(-2.57%)
Oct 22, 2009 1446 1474 1410 1464 0 +20.63(+1.43%)
Oct 21, 2009 1442 1494 1429 1444 0 -2.90(-0.20%)
Oct 20, 2009 1429 1468 1420 1447 0 -3.51(-0.24%)
Oct 19, 2009 1453 1478 1416 1450 0 -8.39(-0.58%)
Oct 16, 2009 1470 1486 1422 1459 0 -24.57(-1.66%)
Oct 15, 2009 1475 1494 1455 1483 0 -2.03(-0.14%)
Oct 14, 2009 1412 1503 1443 1485 0 +34.73(+2.39%)
Oct 13, 2009 1436 1466 1406 1450 0 +12.71(+0.88%)
Oct 12, 2009 1444 1465 1418 1438 0 +8.46(+0.59%)
Oct 09, 2009 1380 1442 1368 1429 0 +52.27(+3.80%)
Oct 08, 2009 1371 1397 1361 1377 0 +12.83(+0.94%)
Oct 07, 2009 1362 1387 1353 1364 0 -4.06(-0.30%)
Oct 06, 2009 1357 1393 1348 1368 0 +17.99(+1.33%)
Oct 05, 2009 1333 1365 1321 1350 0 +17.27(+1.30%)
Oct 02, 2009 1331 1356 1307 1333 0 -11.05(-0.82%)
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.