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, 2015 3985 4024 3921 3933 0 -81.48(-2.03%)
Apr 29, 2015 4051 4081 3975 4014 0 -56.79(-1.40%)
Apr 28, 2015 4053 4107 4034 4071 0 +7.73(+0.19%)
Apr 27, 2015 4064 4142 4019 4063 0 -1.13(-0.03%)
Apr 24, 2015 4139 4235 4017 4064 0 -79.48(-1.92%)
Apr 23, 2015 4112 4232 4053 4144 0 +87.06(+2.15%)
Apr 22, 2015 4082 4091 4003 4057 0 -24.09(-0.59%)
Apr 21, 2015 4100 4132 4057 4081 0 -8.35(-0.20%)
Apr 20, 2015 4063 4137 4034 4089 0 +56.07(+1.39%)
Apr 17, 2015 4059 4097 3997 4033 0 -54.19(-1.33%)
Apr 16, 2015 4061 4122 4035 4087 0 +30.86(+0.76%)
Apr 15, 2015 4000 4092 3979 4056 0 +83.64(+2.11%)
Apr 14, 2015 3954 3986 3903 3973 0 +19.39(+0.49%)
Apr 13, 2015 3961 3996 3923 3953 0 -7.69(-0.19%)
Apr 10, 2015 3964 3991 3937 3961 0 +4.79(+0.12%)
Apr 09, 2015 3969 3988 3911 3956 0 -11.57(-0.29%)
Apr 08, 2015 3934 3987 3918 3968 0 +38.95(+0.99%)
Apr 07, 2015 3923 3980 3889 3929 0 -2.72(-0.07%)
Apr 06, 2015 3934 3984 3905 3932 0 -26.83(-0.68%)
Apr 02, 2015 3958 3958 3958 3958 0 -1.58(-0.04%)
Apr 01, 2015 3963 4017 3899 3960 0 -16.92(-0.43%)
Mar 31, 2015 3978 4021 3946 3977 0 -9.65(-0.24%)
Mar 30, 2015 3973 4024 3923 3987 0 +31.57(+0.80%)
Mar 27, 2015 3892 3992 3878 3955 0 +62.30(+1.60%)
Mar 26, 2015 3906 3926 3847 3893 0 -16.33(-0.42%)
Mar 25, 2015 3978 3986 3898 3909 0 -64.97(-1.63%)
Mar 24, 2015 3976 4029 3927 3974 0 -5.52(-0.14%)
Mar 23, 2015 3943 4002 3907 3980 0 +41.46(+1.05%)
Mar 20, 2015 3937 3973 3918 3938 0 +25.26(+0.65%)
Mar 19, 2015 3928 3955 3890 3913 0 -33.43(-0.85%)
Mar 18, 2015 3915 3965 3885 3946 0 +23.12(+0.59%)
Mar 17, 2015 3931 3950 3898 3923 0 -11.07(-0.28%)
Mar 16, 2015 3967 3988 3907 3934 0 -15.23(-0.39%)
Mar 13, 2015 3962 3980 3915 3949 0 -10.99(-0.28%)
Mar 12, 2015 3909 3974 3896 3960 0 +77.97(+2.01%)
Mar 11, 2015 3868 3906 3833 3882 0 +21.75(+0.56%)
Mar 10, 2015 3885 3927 3830 3861 0 -67.03(-1.71%)
Mar 09, 2015 3921 3972 3873 3928 0 +19.56(+0.50%)
Mar 06, 2015 3917 3972 3880 3908 0 -43.51(-1.10%)
Mar 05, 2015 3967 4011 3923 3952 0 -7.74(-0.20%)
Mar 04, 2015 3959 4010 3920 3959 0 -13.57(-0.34%)
Mar 03, 2015 3972 3986 3921 3973 0 -22.43(-0.56%)
Mar 02, 2015 3935 4011 3906 3995 0 +49.58(+1.26%)
Feb 27, 2015 3958 3999 3910 3946 0 -25.65(-0.65%)
Feb 26, 2015 3964 3991 3951 3972 0 +108.65(+2.81%)
Feb 25, 2015 3802 3897 3783 3863 0 +42.43(+1.11%)
Feb 24, 2015 3805 3863 3770 3820 0 +16.14(+0.42%)
Feb 23, 2015 3785 3833 3747 3804 0 +4.91(+0.13%)
Feb 20, 2015 3816 3832 3758 3799 0 -17.61(-0.46%)
Feb 19, 2015 3810 3845 3776 3817 0 +1.37(+0.04%)
Feb 18, 2015 3790 3841 3760 3816 0 +9.84(+0.26%)
Feb 17, 2015 3841 3866 3760 3806 0 -23.46(-0.61%)
Feb 13, 2015 3829 3829 3829 3829 0 +11.32(+0.30%)
Feb 12, 2015 3667 3856 3590 3818 0 +188.13(+5.18%)
Feb 11, 2015 3614 3654 3582 3630 0 +4.20(+0.12%)
Feb 10, 2015 3602 3641 3556 3626 0 +45.20(+1.26%)
Feb 09, 2015 3620 3654 3537 3580 0 -56.92(-1.56%)
Feb 06, 2015 3675 3683 3596 3637 0 -33.34(-0.91%)
Feb 05, 2015 3614 3690 3594 3671 0 +76.99(+2.14%)
Feb 04, 2015 3589 3628 3565 3594 0 -8.03(-0.22%)
Feb 03, 2015 3537 3619 3531 3602 0 +80.01(+2.27%)
Feb 02, 2015 3497 3553 3448 3522 0 +30.17(+0.86%)
Jan 30, 2015 3536 3581 3450 3492 0 -66.98(-1.88%)
Jan 29, 2015 3523 3584 3480 3558 0 +45.90(+1.31%)
Jan 28, 2015 3574 3607 3476 3513 0 -40.32(-1.13%)
Jan 27, 2015 3525 3583 3504 3553 0 -10.79(-0.30%)
Jan 26, 2015 3546 3596 3508 3564 0 +21.89(+0.62%)
Jan 23, 2015 3552 3581 3502 3542 0 -11.36(-0.32%)
Jan 22, 2015 3532 3579 3459 3553 0 +59.15(+1.69%)
Jan 21, 2015 3476 3525 3439 3494 0 +8.76(+0.25%)
Jan 20, 2015 3525 3558 3461 3485 0 -7.69(-0.22%)
Jan 16, 2015 3433 3498 3417 3493 0 +46.90(+1.36%)
Jan 15, 2015 3449 3449 3420 3446 0 -60.10(-1.71%)
Jan 14, 2015 3510 3542 3471 3506 0 -37.57(-1.06%)
Jan 13, 2015 3544 3544 3544 3544 0 -7.63(-0.21%)
Jan 12, 2015 3593 3615 3493 3551 0 -28.09(-0.78%)
Jan 09, 2015 3577 3610 3541 3579 0 -2.89(-0.08%)
Jan 08, 2015 3555 3611 3509 3582 0 +52.39(+1.48%)
Jan 07, 2015 3439 3541 3417 3530 0 +111.98(+3.28%)
Jan 06, 2015 3429 3473 3366 3418 0 -3.76(-0.11%)
Jan 05, 2015 3419 3465 3376 3422 0 -12.71(-0.37%)
Jan 02, 2015 3463 3482 3386 3434 0 -20.17(-0.58%)
Dec 31, 2014 3455 3455 3455 3455 0 -2.10(-0.06%)
Dec 30, 2014 3453 3513 3441 3457 0 -11.87(-0.34%)
Dec 29, 2014 3432 3493 3406 3469 0 +45.30(+1.32%)
Dec 26, 2014 3408 3456 3375 3423 0 +25.01(+0.74%)
Dec 24, 2014 3398 3398 3398 3398 0 -6.01(-0.18%)
Dec 23, 2014 3397 3450 3366 3404 0 +25.89(+0.77%)
Dec 22, 2014 3353 3399 3316 3378 0 +41.77(+1.25%)
Dec 19, 2014 3373 3391 3307 3337 0 -43.97(-1.30%)
Dec 18, 2014 3367 3401 3320 3381 0 +43.03(+1.29%)
Dec 17, 2014 3266 3349 3228 3338 0 +72.08(+2.21%)
Dec 16, 2014 3265 3303 3264 3265 0 -2.11(-0.06%)
Dec 15, 2014 3289 3331 3231 3268 0 -7.21(-0.22%)
Dec 12, 2014 3271 3325 3231 3275 0 -32.73(-0.99%)
Dec 11, 2014 3314 3371 3260 3308 0 +1.98(+0.06%)
Dec 10, 2014 3365 3397 3295 3306 0 -77.28(-2.28%)
Dec 09, 2014 3309 3394 3274 3383 0 +40.15(+1.20%)
Dec 08, 2014 3344 3389 3314 3343 0 -11.90(-0.35%)
Dec 05, 2014 3292 3364 3272 3355 0 +60.87(+1.85%)
Dec 04, 2014 3301 3331 3256 3294 0 -13.22(-0.40%)
Dec 03, 2014 3274 3322 3258 3307 0 +38.39(+1.17%)
Dec 02, 2014 3246 3294 3221 3269 0 +24.23(+0.75%)
Dec 01, 2014 3287 3300 3234 3244 0 -45.36(-1.38%)
Nov 28, 2014 3313 3377 3283 3290 0 -18.14(-0.55%)
Nov 26, 2014 3308 3308 3308 3308 0 +1.53(+0.05%)
Nov 25, 2014 3315 3342 3277 3306 0 -9.74(-0.29%)
Nov 24, 2014 3266 3331 3253 3316 0 +50.04(+1.53%)
Nov 21, 2014 3345 3353 3244 3266 0 -40.03(-1.21%)
Nov 20, 2014 3278 3325 3260 3306 0 +9.75(+0.30%)
Nov 19, 2014 3296 3363 3252 3296 0 -27.26(-0.82%)
Nov 18, 2014 3319 3366 3303 3324 0 +1.97(+0.06%)
Nov 17, 2014 3348 3362 3296 3322 0 -32.49(-0.97%)
Nov 14, 2014 3355 3385 3321 3354 0 +0.70(+0.02%)
Nov 13, 2014 3385 3416 3339 3353 0 -30.42(-0.90%)
Nov 12, 2014 3329 3395 3323 3384 0 +41.43(+1.24%)
Nov 11, 2014 3346 3364 3316 3342 0 -7.64(-0.23%)
Nov 10, 2014 3348 3369 3323 3350 0 +4.04(+0.12%)
Nov 07, 2014 3339 3359 3303 3346 0 -7.43(-0.22%)
Nov 06, 2014 3355 3392 3325 3353 0 -7.63(-0.23%)
Nov 05, 2014 3397 3438 3333 3361 0 -25.77(-0.76%)
Nov 04, 2014 3316 3408 3281 3387 0 +72.23(+2.18%)
Nov 03, 2014 3357 3378 3296 3315 0 -46.56(-1.39%)
Oct 31, 2014 3385 3397 3309 3361 0 +20.00(+0.60%)
Oct 30, 2014 3305 3398 3281 3341 0 -70.69(-2.07%)
Oct 28, 2014 3402 3453 3353 3412 0 +30.94(+0.92%)
Oct 27, 2014 3404 3431 3365 3381 0 -44.50(-1.30%)
Oct 24, 2014 3401 3470 3365 3425 0 +29.26(+0.86%)
Oct 23, 2014 3392 3431 3344 3396 0 -4.55(-0.13%)
Oct 21, 2014 3376 3443 3356 3401 0 +31.30(+0.93%)
Oct 20, 2014 3299 3379 3285 3369 0 +63.30(+1.91%)
Oct 17, 2014 3374 3382 3289 3306 0 -32.39(-0.97%)
Oct 16, 2014 3152 3353 3135 3338 0 +153.20(+4.81%)
Oct 15, 2014 3116 3211 3060 3185 0 +34.13(+1.08%)
Oct 14, 2014 3145 3207 3101 3151 0 +29.62(+0.95%)
Oct 13, 2014 3112 3165 3097 3121 0 +2.69(+0.09%)
Oct 10, 2014 3142 3192 3090 3119 0 -41.36(-1.31%)
Oct 09, 2014 3191 3242 3120 3160 0 -44.26(-1.38%)
Oct 08, 2014 3164 3218 3136 3204 0 +34.13(+1.08%)
Oct 07, 2014 3208 3246 3161 3170 0 -58.87(-1.82%)
Oct 06, 2014 3227 3269 3196 3229 0 +11.11(+0.35%)
Oct 03, 2014 3230 3259 3188 3218 0 +22.81(+0.71%)
Oct 02, 2014 3157 3230 3120 3195 0 +38.87(+1.23%)
Oct 01, 2014 3197 3212 3114 3156 0 -39.64(-1.24%)
Sep 30, 2014 3246 3259 3191 3196 0 -50.75(-1.56%)
Sep 29, 2014 3213 3262 3191 3247 0 +10.70(+0.33%)
Sep 26, 2014 3217 3258 3206 3236 0 +24.12(+0.75%)
Sep 25, 2014 3248 3254 3199 3212 0 -74.53(-2.27%)
Sep 19, 2014 3309 3338 3272 3286 0 -13.68(-0.41%)
Sep 18, 2014 3291 3332 3260 3300 0 +22.01(+0.67%)
Sep 17, 2014 3288 3320 3249 3278 0 -8.95(-0.27%)
Sep 16, 2014 3292 3328 3247 3287 0 -6.19(-0.19%)
Sep 15, 2014 3284 3346 3237 3293 0 +5.13(+0.16%)
Sep 12, 2014 3335 3348 3271 3288 0 -41.28(-1.24%)
Sep 11, 2014 3288 3370 3269 3329 0 +24.39(+0.74%)
Sep 10, 2014 3272 3316 3245 3305 0 +31.49(+0.96%)
Sep 09, 2014 3303 3329 3258 3274 0 -38.97(-1.18%)
Sep 08, 2014 3334 3344 3290 3312 0 -26.65(-0.80%)
Sep 05, 2014 3339 3382 3319 3339 0 -9.93(-0.30%)
Sep 04, 2014 3371 3385 3349 3349 0 -13.70(-0.41%)
Sep 03, 2014 3381 3411 3338 3363 0 -6.92(-0.21%)
Sep 02, 2014 3354 3384 3324 3370 0 +24.56(+0.73%)
Aug 29, 2014 3345 3345 3345 0 +28.95(+0.87%)
Aug 28, 2014 3313 3337 3288 3316 0 -15.97(-0.48%)
Aug 27, 2014 3343 3361 3317 3332 0 -36.55(-1.08%)
Aug 26, 2014 3332 3381 3307 3369 0 +34.34(+1.03%)
Aug 25, 2014 3362 3391 3316 3334 0 -19.44(-0.58%)
Aug 22, 2014 3333 3378 3315 3354 0 +18.73(+0.56%)
Aug 21, 2014 3318 3352 3287 3335 0 +11.77(+0.35%)
Aug 20, 2014 3339 3353 3295 3323 0 -29.53(-0.88%)
Aug 19, 2014 3369 3392 3341 3353 0 -11.92(-0.35%)
Aug 18, 2014 3332 3378 3304 3365 0 +45.12(+1.36%)
Aug 15, 2014 3369 3379 3290 3320 0 -21.26(-0.64%)
Aug 14, 2014 3334 3356 3310 3341 0 +10.80(+0.32%)
Aug 13, 2014 3330 3355 3302 3330 0 -0.31(-0.01%)
Aug 12, 2014 3341 3370 3313 3330 0 -24.00(-0.72%)
Aug 11, 2014 3364 3405 3343 3354 0 -0.24(-0.01%)
Aug 08, 2014 3301 3373 3288 3355 0 +50.04(+1.51%)
Aug 07, 2014 3323 3356 3284 3305 0 -1.35(-0.04%)
Aug 06, 2014 3257 3332 3243 3306 0 +30.22(+0.92%)
Aug 05, 2014 3248 3300 3232 3276 0 +34.75(+1.07%)
Aug 04, 2014 3230 3265 3196 3241 0 +23.17(+0.72%)
Aug 01, 2014 3245 3269 3188 3218 0 -16.16(-0.50%)
Jul 31, 2014 3273 3297 3215 3234 0 -215.28(-6.24%)
Jul 23, 2014 3483 3513 3420 3449 0 -24.77(-0.71%)
Jul 22, 2014 3459 3509 3436 3474 0 +22.97(+0.67%)
Jul 21, 2014 3439 3489 3402 3451 0 +4.29(+0.12%)
Jul 18, 2014 3398 3468 3390 3447 0 +39.73(+1.17%)
Jul 17, 2014 3409 3477 3384 3407 0 +15.21(+0.45%)
Jul 16, 2014 3434 3446 3378 3392 0 -28.02(-0.82%)
Jul 15, 2014 3476 3488 3409 3420 0 -55.81(-1.61%)
Jul 14, 2014 3471 3503 3441 3476 0 +29.43(+0.85%)
Jul 11, 2014 3447 3484 3416 3446 0 -8.00(-0.23%)
Jul 10, 2014 3427 3486 3367 3454 0 -29.49(-0.85%)
Jul 09, 2014 3482 3519 3458 3484 0 +4.18(+0.12%)
Jul 08, 2014 3508 3534 3455 3480 0 -36.34(-1.03%)
Jul 07, 2014 3541 3570 3498 3516 0 -36.32(-1.02%)
Jul 03, 2014 3552 3552 3552 0 +25.74(+0.73%)
Jul 02, 2014 3539 3567 3504 3526 0 -29.92(-0.84%)
Jul 01, 2014 3505 3594 3480 3556 0 +67.64(+1.94%)
Jun 30, 2014 3502 3526 3445 3489 0 -23.20(-0.66%)
Jun 27, 2014 3480 3544 3459 3512 0 +16.35(+0.47%)
Jun 26, 2014 3507 3532 3469 3496 0 -15.15(-0.43%)
Jun 25, 2014 3466 3521 3448 3511 0 +25.09(+0.72%)
Jun 24, 2014 3493 3537 3448 3486 0 -12.38(-0.35%)
Jun 23, 2014 3512 3532 3474 3498 0 -9.72(-0.28%)
Jun 20, 2014 3504 3551 3488 3508 0 -17.36(-0.49%)
Jun 19, 2014 3559 3575 3506 3525 0 -22.40(-0.63%)
Jun 18, 2014 3529 3559 3504 3548 0 +20.29(+0.58%)
Jun 17, 2014 3503 3560 3485 3527 0 +18.81(+0.54%)
Jun 16, 2014 3504 3532 3483 3508 0 -12.24(-0.35%)
Jun 13, 2014 3550 3582 3497 3521 0 -24.33(-0.69%)
Jun 12, 2014 3558 3566 3517 3545 0 -23.40(-0.66%)
Jun 11, 2014 3579 3599 3525 3568 0 -29.64(-0.82%)
Jun 10, 2014 3585 3615 3556 3598 0 +30.84(+0.86%)
Jun 06, 2014 3567 3602 3540 3567 0 +17.74(+0.50%)
Jun 05, 2014 3510 3555 3474 3549 0 +45.18(+1.29%)
Jun 04, 2014 3480 3532 3461 3504 0 +16.13(+0.46%)
Jun 03, 2014 3462 3505 3438 3488 0 +10.76(+0.31%)
Jun 02, 2014 3516 3550 3447 3477 0 -40.53(-1.15%)
May 30, 2014 3522 3556 3481 3518 0 -5.43(-0.15%)
May 29, 2014 3545 3557 3488 3523 0 -8.25(-0.23%)
May 28, 2014 3575 3598 3513 3532 0 -58.30(-1.62%)
May 27, 2014 3593 3635 3543 3590 0 +20.72(+0.58%)
May 23, 2014 3569 3569 3569 0 +27.10(+0.77%)
May 22, 2014 3522 3564 3506 3542 0 +22.42(+0.64%)
May 21, 2014 3490 3541 3458 3520 0 +37.18(+1.07%)
May 20, 2014 3566 3581 3454 3482 0 -108.77(-3.03%)
May 19, 2014 3606 3642 3569 3591 0 -32.16(-0.89%)
May 16, 2014 3586 3634 3544 3623 0 +35.41(+0.99%)
May 15, 2014 3584 3621 3541 3588 0 -4.35(-0.12%)
May 14, 2014 3637 3652 3565 3592 0 -52.35(-1.44%)
May 13, 2014 3691 3729 3619 3645 0 -51.49(-1.39%)
May 12, 2014 3631 3732 3614 3696 0 +69.97(+1.93%)
May 09, 2014 3559 3637 3524 3626 0 +56.40(+1.58%)
May 08, 2014 3603 3659 3542 3570 0 -31.18(-0.87%)
May 07, 2014 3539 3625 3497 3601 0 +68.60(+1.94%)
May 06, 2014 3571 3620 3495 3532 0 -37.54(-1.05%)
May 05, 2014 3577 3614 3497 3570 0 -11.23(-0.31%)
May 02, 2014 3562 3632 3537 3581 0 +21.29(+0.60%)
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.