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 (%)
Apr 30, 2014 3523 3570 3474 3554 0 +24.08(+0.68%)
Apr 29, 2014 3534 3567 3503 3530 0 +12.04(+0.34%)
Apr 28, 2014 3493 3553 3416 3518 0 +38.50(+1.11%)
Apr 25, 2014 3506 3530 3449 3479 0 -38.69(-1.10%)
Apr 24, 2014 3579 3599 3458 3518 0 -47.96(-1.34%)
Apr 23, 2014 3577 3612 3537 3566 0 -17.11(-0.48%)
Apr 22, 2014 3547 3612 3509 3583 0 +36.43(+1.03%)
Apr 21, 2014 3546 3569 3500 3547 0 +2.28(+0.06%)
Apr 17, 2014 3544 3544 3544 0 -37.43(-1.04%)
Apr 16, 2014 3564 3601 3519 3582 0 +43.40(+1.23%)
Apr 15, 2014 3531 3562 3446 3538 0 +14.72(+0.42%)
Apr 14, 2014 3535 3570 3473 3524 0 +24.50(+0.70%)
Apr 11, 2014 3503 3570 3455 3499 0 -38.70(-1.09%)
Apr 10, 2014 3659 3679 3494 3538 0 -131.62(-3.59%)
Apr 09, 2014 3720 3736 3638 3670 0 -38.00(-1.02%)
Apr 08, 2014 3666 3750 3635 3708 0 +42.33(+1.15%)
Apr 07, 2014 3685 3721 3632 3665 0 -34.32(-0.93%)
Apr 04, 2014 3767 3774 3649 3700 0 -43.82(-1.17%)
Apr 03, 2014 3761 3796 3709 3743 0 -18.23(-0.48%)
Apr 02, 2014 3774 3790 3727 3762 0 -19.29(-0.51%)
Apr 01, 2014 3698 3799 3683 3781 0 +95.44(+2.59%)
Mar 31, 2014 3654 3705 3615 3685 0 +51.97(+1.43%)
Mar 28, 2014 3628 3708 3582 3634 0 +8.15(+0.22%)
Mar 27, 2014 3630 3688 3598 3625 0 -3.70(-0.10%)
Mar 26, 2014 3668 3690 3587 3629 0 -11.49(-0.32%)
Mar 25, 2014 3679 3702 3619 3641 0 -28.02(-0.76%)
Mar 24, 2014 3695 3717 3622 3669 0 -28.59(-0.77%)
Mar 21, 2014 3699 3747 3653 3697 0 +15.51(+0.42%)
Mar 20, 2014 3671 3723 3612 3682 0 +12.36(+0.34%)
Mar 19, 2014 3603 3714 3584 3669 0 +65.30(+1.81%)
Mar 18, 2014 3545 3620 3525 3604 0 +63.44(+1.79%)
Mar 17, 2014 3552 3592 3509 3541 0 +4.15(+0.12%)
Mar 14, 2014 3516 3566 3506 3536 0 +6.10(+0.17%)
Mar 13, 2014 3574 3592 3498 3530 0 -27.73(-0.78%)
Mar 12, 2014 3535 3567 3498 3558 0 +2.51(+0.07%)
Mar 11, 2014 3590 3611 3533 3556 0 -32.97(-0.92%)
Mar 10, 2014 3577 3614 3553 3588 0 -0.74(-0.02%)
Mar 07, 2014 3589 3620 3545 3589 0 +21.01(+0.59%)
Mar 06, 2014 3584 3608 3542 3568 0 -15.75(-0.44%)
Mar 05, 2014 3574 3615 3546 3584 0 +17.19(+0.48%)
Mar 04, 2014 3524 3607 3499 3567 0 +45.97(+1.31%)
Mar 03, 2014 3495 3544 3464 3521 0 -2.23(-0.06%)
Feb 28, 2014 3532 3568 3494 3523 0 -1.59(-0.05%)
Feb 27, 2014 3484 3536 3461 3525 0 +23.43(+0.67%)
Feb 26, 2014 3515 3546 3446 3501 0 -80.01(-2.23%)
Feb 25, 2014 3579 3623 3536 3581 0 -5.50(-0.15%)
Feb 24, 2014 3608 3654 3568 3587 0 -12.04(-0.33%)
Feb 21, 2014 3598 3641 3553 3599 0 +12.20(+0.34%)
Feb 20, 2014 3582 3619 3546 3587 0 -0.06(-0.00%)
Feb 19, 2014 3615 3656 3576 3587 0 -44.50(-1.23%)
Feb 18, 2014 3630 3683 3598 3631 0 -3.62(-0.10%)
Feb 14, 2014 3635 3635 3635 0 +110.34(+3.13%)
Feb 13, 2014 3496 3543 3439 3524 0 +7.07(+0.20%)
Feb 12, 2014 3540 3575 3501 3517 0 -18.79(-0.53%)
Feb 11, 2014 3525 3568 3487 3536 0 +14.45(+0.41%)
Feb 10, 2014 3526 3557 3500 3522 0 +0.73(+0.02%)
Feb 07, 2014 3472 3534 3461 3521 0 +53.41(+1.54%)
Feb 06, 2014 3445 3506 3429 3468 0 +27.37(+0.80%)
Feb 05, 2014 3444 3488 3361 3440 0 -22.96(-0.66%)
Feb 04, 2014 3446 3510 3412 3463 0 +28.81(+0.84%)
Feb 03, 2014 3549 3560 3383 3434 0 -120.23(-3.38%)
Jan 31, 2014 3516 3605 3493 3555 0 -16.72(-0.47%)
Jan 30, 2014 3567 3622 3535 3571 0 +0.80(+0.02%)
Jan 29, 2014 3610 3655 3548 3570 0 -62.71(-1.73%)
Jan 28, 2014 3587 3646 3562 3633 0 +47.52(+1.33%)
Jan 27, 2014 3621 3661 3541 3586 0 -28.55(-0.79%)
Jan 24, 2014 3710 3735 3587 3614 0 -122.35(-3.27%)
Jan 23, 2014 3733 3756 3677 3737 0 -10.92(-0.29%)
Jan 22, 2014 3744 3771 3696 3747 0 +14.11(+0.38%)
Jan 21, 2014 3791 3799 3687 3733 0 -31.25(-0.83%)
Jan 17, 2014 3765 3765 3765 0 -45.89(-1.20%)
Jan 16, 2014 3759 3836 3735 3810 0 +47.46(+1.26%)
Jan 15, 2014 3755 3789 3735 3763 0 +10.12(+0.27%)
Jan 14, 2014 3732 3770 3697 3753 0 +49.58(+1.34%)
Jan 13, 2014 3709 3770 3660 3703 0 -3.14(-0.08%)
Jan 10, 2014 3699 3745 3662 3706 0 +15.38(+0.42%)
Jan 09, 2014 3719 3734 3651 3691 0 -9.72(-0.26%)
Jan 08, 2014 3680 3718 3641 3701 0 +28.52(+0.78%)
Jan 07, 2014 3644 3690 3615 3672 0 +54.24(+1.50%)
Jan 06, 2014 3651 3698 3603 3618 0 -33.61(-0.92%)
Jan 03, 2014 3643 3689 3621 3652 0 +7.34(+0.20%)
Jan 02, 2014 3657 3684 3589 3644 0 -23.18(-0.63%)
Dec 31, 2013 3668 3668 3668 0 +21.08(+0.58%)
Dec 30, 2013 3653 3667 3597 3646 0 -14.64(-0.40%)
Dec 27, 2013 3682 3701 3626 3661 0 -13.18(-0.36%)
Dec 26, 2013 3686 3702 3654 3674 0 -1.84(-0.05%)
Dec 24, 2013 3676 3676 3676 0 +15.09(+0.41%)
Dec 23, 2013 3655 3675 3618 3661 0 +24.51(+0.67%)
Dec 20, 2013 3601 3664 3569 3636 0 +52.91(+1.48%)
Dec 19, 2013 3620 3647 3557 3584 0 -26.95(-0.75%)
Dec 18, 2013 3564 3622 3513 3611 0 +50.12(+1.41%)
Dec 17, 2013 3558 3588 3533 3560 0 -5.43(-0.15%)
Dec 16, 2013 3524 3579 3506 3566 0 +49.90(+1.42%)
Dec 13, 2013 3507 3544 3474 3516 0 +20.61(+0.59%)
Dec 12, 2013 3495 3529 3466 3495 0 -5.15(-0.15%)
Dec 11, 2013 3555 3566 3476 3500 0 -40.94(-1.16%)
Dec 10, 2013 3559 3594 3508 3541 0 -17.07(-0.48%)
Dec 09, 2013 3520 3581 3486 3558 0 +43.35(+1.23%)
Dec 06, 2013 3528 3554 3449 3515 0 +10.75(+0.31%)
Dec 05, 2013 3480 3533 3456 3504 0 +13.22(+0.38%)
Dec 04, 2013 3501 3548 3455 3491 0 -25.25(-0.72%)
Dec 03, 2013 3546 3582 3474 3516 0 -42.67(-1.20%)
Dec 02, 2013 3616 3635 3531 3559 0 -57.62(-1.59%)
Nov 29, 2013 3656 3677 3604 3617 0 -19.71(-0.54%)
Nov 27, 2013 3636 3636 3636 0 +10.89(+0.30%)
Nov 26, 2013 3611 3658 3572 3626 0 +18.42(+0.51%)
Nov 25, 2013 3615 3639 3569 3607 0 +20.29(+0.57%)
Nov 22, 2013 3610 3635 3557 3587 0 -13.95(-0.39%)
Nov 21, 2013 3562 3632 3527 3601 0 +53.83(+1.52%)
Nov 20, 2013 3531 3571 3504 3547 0 +27.67(+0.79%)
Nov 19, 2013 3508 3552 3487 3519 0 +15.09(+0.43%)
Nov 18, 2013 3541 3562 3490 3504 0 -19.67(-0.56%)
Nov 15, 2013 3509 3559 3476 3524 0 +19.32(+0.55%)
Nov 14, 2013 3525 3533 3481 3505 0 +1.04(+0.03%)
Nov 12, 2013 3487 3525 3447 3503 0 +20.23(+0.58%)
Nov 11, 2013 3452 3511 3423 3483 0 +32.80(+0.95%)
Nov 08, 2013 3424 3480 3384 3450 0 +22.86(+0.67%)
Nov 07, 2013 3513 3530 3400 3428 0 -69.47(-1.99%)
Nov 06, 2013 3518 3533 3420 3497 0 +17.34(+0.50%)
Nov 05, 2013 3488 3527 3436 3480 0 -24.54(-0.70%)
Nov 04, 2013 3463 3523 3437 3504 0 +67.47(+1.96%)
Nov 01, 2013 3417 3475 3385 3437 0 +21.82(+0.64%)
Oct 31, 2013 3416 3443 3381 3415 0 -22.44(-0.65%)
Oct 30, 2013 3478 3505 3427 3437 0 -32.86(-0.95%)
Oct 29, 2013 3450 3490 3428 3470 0 +31.82(+0.93%)
Oct 28, 2013 3446 3477 3411 3438 0 -6.16(-0.18%)
Oct 25, 2013 3433 3488 3384 3445 0 +64.52(+1.91%)
Oct 24, 2013 3395 3441 3332 3380 0 -28.06(-0.82%)
Oct 23, 2013 3375 3436 3344 3408 0 +15.37(+0.45%)
Oct 22, 2013 3392 3422 3351 3393 0 +6.89(+0.20%)
Oct 21, 2013 3394 3441 3360 3386 0 -7.09(-0.21%)
Oct 18, 2013 3367 3401 3326 3393 0 +38.53(+1.15%)
Oct 17, 2013 3327 3401 3251 3354 0 -40.74(-1.20%)
Oct 16, 2013 3391 3438 3370 3395 0 +18.94(+0.56%)
Oct 15, 2013 3378 3401 3338 3376 0 -10.19(-0.30%)
Oct 14, 2013 3376 3406 3343 3386 0 -13.07(-0.38%)
Oct 11, 2013 3352 3422 3320 3400 0 +35.10(+1.04%)
Oct 10, 2013 3344 3375 3313 3364 0 +61.68(+1.87%)
Oct 09, 2013 3292 3343 3273 3303 0 +15.80(+0.48%)
Oct 08, 2013 3360 3372 3276 3287 0 -56.10(-1.68%)
Oct 07, 2013 3359 3379 3332 3343 0 -35.71(-1.06%)
Oct 04, 2013 3357 3397 3341 3379 0 +19.38(+0.58%)
Oct 03, 2013 3410 3440 3332 3359 0 -30.51(-0.90%)
Oct 02, 2013 3385 3408 3349 3390 0 -11.07(-0.33%)
Oct 01, 2013 3371 3421 3360 3401 0 +11.93(+0.35%)
Sep 27, 2013 3361 3416 3350 3389 0 +2.31(+0.07%)
Sep 26, 2013 3433 3456 3353 3387 0 -33.02(-0.97%)
Sep 25, 2013 3420 3457 3399 3420 0 -5.23(-0.15%)
Sep 24, 2013 3445 3456 3395 3425 0 -3.55(-0.10%)
Sep 23, 2013 3398 3446 3369 3429 0 +30.54(+0.90%)
Sep 20, 2013 3457 3479 3385 3398 0 -37.87(-1.10%)
Sep 19, 2013 3432 3468 3381 3436 0 +4.29(+0.13%)
Sep 18, 2013 3361 3442 3341 3432 0 +76.09(+2.27%)
Sep 17, 2013 3318 3369 3308 3355 0 +39.76(+1.20%)
Sep 16, 2013 3323 3354 3280 3316 0 +9.04(+0.27%)
Sep 13, 2013 3281 3333 3258 3307 0 +34.16(+1.04%)
Sep 12, 2013 3302 3320 3245 3272 0 -23.71(-0.72%)
Sep 11, 2013 3247 3316 3234 3296 0 +38.37(+1.18%)
Sep 10, 2013 3202 3262 3198 3258 0 +67.02(+2.10%)
Sep 09, 2013 3139 3196 3122 3191 0 +54.92(+1.75%)
Sep 06, 2013 3161 3171 3109 3136 0 -11.95(-0.38%)
Sep 05, 2013 3111 3160 3097 3148 0 +39.18(+1.26%)
Sep 04, 2013 3086 3120 3075 3109 0 +26.06(+0.85%)
Sep 03, 2013 3101 3122 3036 3083 0 +16.24(+0.53%)
Aug 30, 2013 3066 3066 3066 0 -49.11(-1.58%)
Aug 29, 2013 3070 3130 3058 3115 0 +41.55(+1.35%)
Aug 28, 2013 3089 3107 3055 3074 0 -3.48(-0.11%)
Aug 27, 2013 3091 3127 3052 3077 0 -41.98(-1.35%)
Aug 26, 2013 3127 3147 3103 3119 0 -5.63(-0.18%)
Aug 23, 2013 3122 3134 3091 3125 0 +3.13(+0.10%)
Aug 22, 2013 3097 3135 3084 3122 0 +35.79(+1.16%)
Aug 21, 2013 3095 3123 3073 3086 0 -16.56(-0.53%)
Aug 20, 2013 3057 3125 3056 3103 0 +50.29(+1.65%)
Aug 19, 2013 3069 3112 3022 3052 0 -21.68(-0.71%)
Aug 16, 2013 3074 3117 3061 3074 0 -10.46(-0.34%)
Aug 15, 2013 3159 3179 3072 3085 0 -97.84(-3.07%)
Aug 14, 2013 3189 3209 3165 3182 0 -20.25(-0.63%)
Aug 13, 2013 3190 3226 3161 3203 0 +19.25(+0.60%)
Aug 12, 2013 3165 3203 3137 3183 0 +1.20(+0.04%)
Aug 09, 2013 3187 3214 3158 3182 0 -8.64(-0.27%)
Aug 08, 2013 3200 3226 3172 3191 0 +6.92(+0.22%)
Aug 07, 2013 3218 3236 3173 3184 0 -45.63(-1.41%)
Aug 06, 2013 3235 3271 3182 3230 0 -35.84(-1.10%)
Aug 05, 2013 3218 3289 3211 3265 0 +42.99(+1.33%)
Aug 02, 2013 3178 3237 3168 3222 0 +41.24(+1.30%)
Aug 01, 2013 3184 3241 3143 3181 0 +58.00(+1.86%)
Jul 31, 2013 3113 3154 3087 3123 0 +15.75(+0.51%)
Jul 30, 2013 3100 3120 3082 3107 0 +14.94(+0.48%)
Jul 29, 2013 3118 3143 3080 3092 0 -20.53(-0.66%)
Jul 26, 2013 3085 3126 3067 3113 0 +4.67(+0.15%)
Jul 25, 2013 3054 3117 3038 3108 0 +43.50(+1.42%)
Jul 24, 2013 3083 3099 3047 3065 0 -9.98(-0.32%)
Jul 23, 2013 3087 3106 3054 3075 0 -6.04(-0.20%)
Jul 22, 2013 3079 3118 3061 3081 0 -4.51(-0.15%)
Jul 19, 2013 3108 3130 3067 3085 0 -24.03(-0.77%)
Jul 18, 2013 3107 3156 3093 3109 0 +3.96(+0.13%)
Jul 17, 2013 3140 3148 3055 3105 0 -14.96(-0.48%)
Jul 16, 2013 3154 3165 3100 3120 0 -49.83(-1.57%)
Jul 15, 2013 3185 3210 3159 3170 0 -14.92(-0.47%)
Jul 12, 2013 3183 3210 3167 3185 0 +2.63(+0.08%)
Jul 11, 2013 3192 3199 3159 3182 0 +22.09(+0.70%)
Jul 10, 2013 3155 3177 3132 3160 0 +2.57(+0.08%)
Jul 09, 2013 3133 3166 3118 3158 0 +33.89(+1.08%)
Jul 08, 2013 3125 3149 3105 3124 0 +11.38(+0.37%)
Jul 05, 2013 3125 3144 3079 3113 0 +27.53(+0.89%)
Jul 03, 2013 3085 3085 3085 0 -1.85(-0.06%)
Jul 02, 2013 3095 3129 3061 3087 0 -4.69(-0.15%)
Jul 01, 2013 3059 3116 3041 3092 0 +55.09(+1.81%)
Jun 28, 2013 3029 3068 3003 3036 0 +36.31(+1.21%)
Jun 26, 2013 3041 3079 2986 3000 0 -25.40(-0.84%)
Jun 25, 2013 2994 3053 2960 3026 0 +52.98(+1.78%)
Jun 24, 2013 2953 2997 2926 2973 0 -10.10(-0.34%)
Jun 21, 2013 2979 3012 2928 2983 0 +19.70(+0.66%)
Jun 20, 2013 2973 3002 2938 2963 0 -50.10(-1.66%)
Jun 19, 2013 2995 3066 2982 3013 0 -102.90(-3.30%)
Jun 18, 2013 3059 3125 3041 3116 0 +64.47(+2.11%)
Jun 17, 2013 3043 3079 3019 3051 0 +24.57(+0.81%)
Jun 14, 2013 3048 3070 3011 3027 0 -15.15(-0.50%)
Jun 13, 2013 2996 3049 2969 3042 0 +45.24(+1.51%)
Jun 12, 2013 3046 3052 2982 2997 0 -31.03(-1.02%)
Jun 11, 2013 3032 3063 2999 3028 0 -33.84(-1.11%)
Jun 10, 2013 3049 3073 3027 3062 0 +18.51(+0.61%)
Jun 07, 2013 3037 3077 3001 3043 0 +26.52(+0.88%)
Jun 06, 2013 2972 3041 2923 3017 0 +44.65(+1.50%)
Jun 05, 2013 3005 3024 2952 2972 0 -51.93(-1.72%)
Jun 04, 2013 3033 3071 2989 3024 0 -14.44(-0.48%)
Jun 03, 2013 3038 3075 2981 3038 0 +5.79(+0.19%)
May 31, 2013 3022 3072 3015 3033 0 -11.76(-0.39%)
May 30, 2013 3027 3063 3021 3044 0 +25.36(+0.84%)
May 29, 2013 3048 3065 3003 3019 0 -55.68(-1.81%)
May 28, 2013 3067 3120 3039 3075 0 +31.96(+1.05%)
May 24, 2013 3043 3043 3043 0 +8.57(+0.28%)
May 23, 2013 2984 3047 2953 3034 0 +15.90(+0.53%)
May 22, 2013 3077 3123 2993 3018 0 -72.21(-2.34%)
May 21, 2013 3084 3114 3059 3090 0 +3.85(+0.12%)
May 20, 2013 3077 3112 3066 3087 0 -4.28(-0.14%)
May 17, 2013 3065 3107 3049 3091 0 +30.81(+1.01%)
May 16, 2013 3069 3104 3047 3060 0 -24.65(-0.80%)
May 15, 2013 3080 3113 3066 3085 0 +51.19(+1.69%)
May 13, 2013 3032 3051 3002 3034 0 -8.25(-0.27%)
May 10, 2013 3022 3053 3009 3042 0 +30.44(+1.01%)
May 09, 2013 3027 3041 2996 3011 0 -21.27(-0.70%)
May 08, 2013 3016 3051 2994 3033 0 +11.10(+0.37%)
May 07, 2013 2972 3028 2955 3022 0 +74.21(+2.52%)
May 06, 2013 2959 2970 2920 2947 0 -19.69(-0.66%)
May 03, 2013 2906 2995 2868 2967 0 +96.51(+3.36%)
May 02, 2013 2851 2893 2832 2870 0 +31.43(+1.11%)
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.