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, 2019 8913 8991 8825 8851 0 -58.47(-0.66%)
Dec 30, 2019 8845 8954 8788 8910 0 +63.49(+0.72%)
Dec 27, 2019 8857 8901 8801 8846 0 +11.34(+0.13%)
Dec 26, 2019 8866 8890 8727 8835 0 -34.56(-0.39%)
Dec 24, 2019 8766 8897 8739 8869 0 +103.36(+1.18%)
Dec 23, 2019 8936 8952 8743 8766 0 -147.95(-1.66%)
Dec 20, 2019 8859 8982 8833 8914 0 +89.73(+1.02%)
Dec 19, 2019 8757 8846 8669 8824 0 +72.98(+0.83%)
Dec 18, 2019 8826 8840 8696 8751 0 -58.37(-0.66%)
Dec 17, 2019 8718 8831 8674 8810 0 +107.23(+1.23%)
Dec 16, 2019 8668 8762 8617 8702 0 +75.99(+0.88%)
Dec 13, 2019 8709 8724 8565 8626 0 -93.84(-1.08%)
Dec 12, 2019 8712 8810 8661 8720 0 +11.70(+0.13%)
Dec 11, 2019 8729 8779 8653 8709 0 +1.50(+0.02%)
Dec 10, 2019 8708 8760 8652 8707 0 -29.87(-0.34%)
Dec 09, 2019 8772 8850 8679 8737 0 -51.14(-0.58%)
Dec 06, 2019 8745 8854 8662 8788 0 +98.51(+1.13%)
Dec 05, 2019 8594 8723 8567 8690 0 +139.83(+1.64%)
Dec 04, 2019 8482 8619 8470 8550 0 +89.74(+1.06%)
Dec 03, 2019 8498 8535 8423 8460 0 -73.02(-0.86%)
Dec 02, 2019 8558 8667 8489 8533 0 -30.78(-0.36%)
Nov 29, 2019 8663 8694 8541 8564 0 -114.28(-1.32%)
Nov 27, 2019 8724 8749 8599 8678 0 -2.92(-0.03%)
Nov 26, 2019 8524 8704 8486 8681 0 +148.57(+1.74%)
Nov 25, 2019 8559 8671 8446 8532 0 -4.75(-0.06%)
Nov 22, 2019 8458 8589 8419 8537 0 +93.35(+1.11%)
Nov 21, 2019 8640 8673 8397 8444 0 -165.47(-1.92%)
Nov 20, 2019 8585 8709 8513 8609 0 +42.06(+0.49%)
Nov 19, 2019 8594 8656 8489 8567 0 -20.35(-0.24%)
Nov 18, 2019 8567 8644 8504 8588 0 +15.48(+0.18%)
Nov 15, 2019 8526 8650 8456 8572 0 +85.64(+1.01%)
Nov 14, 2019 8482 8570 8421 8486 0 +8.95(+0.11%)
Nov 13, 2019 8415 8549 8390 8478 0 +20.87(+0.25%)
Nov 12, 2019 8484 8610 8410 8457 0 -10.02(-0.12%)
Nov 11, 2019 8344 8526 8310 8467 0 +68.06(+0.81%)
Nov 08, 2019 8347 8448 8262 8399 0 +17.64(+0.21%)
Nov 07, 2019 8443 8514 8338 8381 0 -17.82(-0.21%)
Nov 06, 2019 8309 8429 8245 8399 0 +110.85(+1.34%)
Nov 05, 2019 8423 8523 8264 8288 0 -134.36(-1.60%)
Nov 04, 2019 8496 8581 8365 8422 0 -79.51(-0.94%)
Nov 01, 2019 8572 8638 8461 8502 0 -23.32(-0.27%)
Oct 31, 2019 8579 8651 8476 8525 0 -34.20(-0.40%)
Oct 30, 2019 8410 8577 8359 8559 0 +165.55(+1.97%)
Oct 29, 2019 8342 8491 8300 8394 0 +33.71(+0.40%)
Oct 28, 2019 8417 8489 8346 8360 0 -24.15(-0.29%)
Oct 25, 2019 8453 8552 8356 8384 0 -89.89(-1.06%)
Oct 24, 2019 8576 8645 8428 8474 0 -89.93(-1.05%)
Oct 23, 2019 8730 8782 8462 8564 0 -163.97(-1.88%)
Oct 22, 2019 8692 8827 8578 8728 0 +85.54(+0.99%)
Oct 21, 2019 8787 8868 8593 8642 0 -202.59(-2.29%)
Oct 18, 2019 8705 8876 8628 8845 0 +154.17(+1.77%)
Oct 17, 2019 9151 9172 8479 8691 0 +363.17(+4.36%)
Oct 16, 2019 8457 8477 8130 8328 0 -117.66(-1.39%)
Oct 15, 2019 8392 8478 8342 8445 0 +83.10(+0.99%)
Oct 14, 2019 8369 8417 8274 8362 0 -21.59(-0.26%)
Oct 11, 2019 8374 8505 8349 8384 0 +76.99(+0.93%)
Oct 10, 2019 8325 8393 8249 8307 0 +47.48(+0.57%)
Oct 09, 2019 8233 8396 8200 8259 0 +55.37(+0.67%)
Oct 08, 2019 8182 8334 8122 8204 0 -10.30(-0.13%)
Oct 07, 2019 8207 8257 8132 8214 0 +9.06(+0.11%)
Oct 04, 2019 8048 8227 8020 8205 0 +166.30(+2.07%)
Oct 03, 2019 8092 8120 7945 8039 0 -54.42(-0.67%)
Oct 02, 2019 8117 8147 7984 8093 0 -36.74(-0.45%)
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.