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, 2020 8437 8664 8353 8490 0 -124.03(-1.44%)
Apr 29, 2020 8765 8850 8499 8614 0 -100.84(-1.16%)
Apr 28, 2020 8864 9021 8597 8715 0 +54.26(+0.63%)
Apr 27, 2020 8291 8740 8202 8661 0 +413.45(+5.01%)
Apr 24, 2020 8032 8341 7878 8248 0 +333.43(+4.21%)
Apr 23, 2020 7816 8203 7525 7914 0 +396.26(+5.27%)
Apr 22, 2020 7409 7669 7260 7518 0 +171.07(+2.33%)
Apr 21, 2020 7439 7528 7230 7347 0 -197.48(-2.62%)
Apr 20, 2020 7690 7752 7421 7544 0 -252.27(-3.24%)
Apr 17, 2020 7819 7878 7515 7797 0 +118.37(+1.54%)
Apr 16, 2020 7614 7768 7505 7678 0 +129.76(+1.72%)
Apr 15, 2020 7514 7709 7380 7548 0 -109.38(-1.43%)
Apr 14, 2020 7670 7752 7539 7658 0 +159.84(+2.13%)
Apr 13, 2020 7804 7842 7435 7498 0 -327.39(-4.18%)
Apr 09, 2020 7826 8045 7669 7825 0 +65.47(+0.84%)
Apr 08, 2020 7536 7873 7482 7760 0 +274.99(+3.67%)
Apr 07, 2020 7839 7977 7420 7485 0 -115.80(-1.52%)
Apr 06, 2020 7140 7677 7069 7601 0 +610.09(+8.73%)
Apr 03, 2020 7344 7371 6849 6991 0 -446.53(-6.00%)
Apr 02, 2020 7373 7530 7082 7437 0 -25.14(-0.34%)
Apr 01, 2020 7335 7595 7207 7462 0 -142.19(-1.87%)
Mar 31, 2020 7613 7721 7406 7605 0 -81.40(-1.06%)
Mar 30, 2020 7320 7742 7259 7686 0 +377.95(+5.17%)
Mar 27, 2020 7071 7477 7031 7308 0 +9.79(+0.13%)
Mar 26, 2020 6762 7348 6732 7298 0 +445.75(+6.50%)
Mar 25, 2020 6986 7282 6589 6852 0 -104.09(-1.50%)
Mar 24, 2020 6724 7110 6577 6957 0 +493.07(+7.63%)
Mar 23, 2020 6412 6803 6132 6463 0 +73.17(+1.15%)
Mar 20, 2020 7221 7458 6347 6390 0 -808.59(-11.23%)
Mar 19, 2020 6880 7489 6514 7199 0 +332.39(+4.84%)
Mar 18, 2020 6414 7125 6087 6866 0 +9.29(+0.14%)
Mar 17, 2020 6668 7046 6491 6857 0 +279.41(+4.25%)
Mar 16, 2020 6622 7144 6431 6578 0 -1139.58(-14.77%)
Mar 13, 2020 7304 7787 7027 7717 0 +612.17(+8.62%)
Mar 12, 2020 7383 7590 6980 7105 0 -796.21(-10.08%)
Mar 11, 2020 8122 8255 7784 7901 0 -414.18(-4.98%)
Mar 10, 2020 8346 8431 7795 8316 0 +107.85(+1.31%)
Mar 09, 2020 8257 8573 8108 8208 0 -531.36(-6.08%)
Mar 06, 2020 8633 8800 8479 8739 0 -80.08(-0.91%)
Mar 05, 2020 8797 8923 8622 8819 0 -118.14(-1.32%)
Mar 04, 2020 8672 8968 8568 8937 0 +374.28(+4.37%)
Mar 03, 2020 8500 8717 8365 8563 0 +75.75(+0.89%)
Mar 02, 2020 8481 8570 8200 8487 0 +16.01(+0.19%)
Feb 28, 2020 8401 8574 8098 8471 0 -144.11(-1.67%)
Feb 27, 2020 8653 8886 8574 8615 0 -155.11(-1.77%)
Feb 26, 2020 8780 8967 8693 8770 0 +26.63(+0.30%)
Feb 25, 2020 9100 9167 8714 8744 0 -303.92(-3.36%)
Feb 24, 2020 9067 9166 8882 9048 0 -213.71(-2.31%)
Feb 21, 2020 9351 9389 9225 9262 0 -123.22(-1.31%)
Feb 20, 2020 9345 9470 9245 9385 0 +12.59(+0.13%)
Feb 19, 2020 9524 9568 9332 9372 0 -102.16(-1.08%)
Feb 18, 2020 9373 9526 9348 9474 0 +77.97(+0.83%)
Feb 14, 2020 9259 9444 9162 9396 0 +142.83(+1.54%)
Feb 13, 2020 9042 9453 8993 9253 0 +9.03(+0.10%)
Feb 12, 2020 9242 9342 9128 9244 0 +7.61(+0.08%)
Feb 11, 2020 9155 9359 9000 9237 0 -80.85(-0.87%)
Feb 10, 2020 9273 9375 9216 9318 0 +39.31(+0.42%)
Feb 07, 2020 9300 9367 9212 9278 0 -41.36(-0.44%)
Feb 06, 2020 9269 9388 9200 9320 0 +40.07(+0.43%)
Feb 05, 2020 9297 9340 9131 9280 0 +45.00(+0.49%)
Feb 04, 2020 9275 9309 9119 9235 0 +68.11(+0.74%)
Feb 03, 2020 9170 9270 9092 9167 0 +33.21(+0.36%)
Jan 31, 2020 9345 9365 9098 9133 0 -169.29(-1.82%)
Jan 30, 2020 9285 9361 9193 9303 0 -28.24(-0.30%)
Jan 29, 2020 9206 9392 9164 9331 0 +147.20(+1.60%)
Jan 28, 2020 9157 9235 9105 9184 0 +26.90(+0.29%)
Jan 27, 2020 9033 9247 8993 9157 0 +19.10(+0.21%)
Jan 24, 2020 9234 9303 9105 9138 0 -69.88(-0.76%)
Jan 23, 2020 9204 9283 9153 9208 0 -1.12(-0.01%)
Jan 22, 2020 9184 9262 9151 9209 0 +40.01(+0.44%)
Jan 21, 2020 9201 9233 9115 9169 0 -40.11(-0.44%)
Jan 17, 2020 9198 9280 9148 9209 0 +22.51(+0.25%)
Jan 16, 2020 9174 9233 9115 9186 0 +45.67(+0.50%)
Jan 15, 2020 9051 9227 9039 9141 0 +61.33(+0.68%)
Jan 14, 2020 9076 9159 9017 9079 0 +4.98(+0.05%)
Jan 13, 2020 9061 9179 8941 9074 0 +31.74(+0.35%)
Jan 10, 2020 9006 9116 8919 9043 0 +43.16(+0.48%)
Jan 09, 2020 8992 9084 8935 8999 0 +32.51(+0.36%)
Jan 08, 2020 8932 9022 8907 8967 0 +50.14(+0.56%)
Jan 07, 2020 8971 9033 8898 8917 0 -99.14(-1.10%)
Jan 06, 2020 8916 9042 8815 9016 0 +75.06(+0.84%)
Jan 03, 2020 8839 8967 8800 8941 0 +41.58(+0.47%)
Jan 02, 2020 8854 8926 8775 8899 0 +48.03(+0.54%)
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%)
Oct 01, 2019 8264 8324 8095 8130 0 -110.55(-1.34%)
Sep 30, 2019 8146 8271 8105 8241 0 +78.89(+0.97%)
Sep 27, 2019 8144 8220 8073 8162 0 +48.78(+0.60%)
Sep 26, 2019 8197 8287 8098 8113 0 -104.35(-1.27%)
Sep 25, 2019 8100 8242 8036 8217 0 +96.28(+1.19%)
Sep 24, 2019 8169 8220 8024 8121 0 +0.76(+0.01%)
Sep 23, 2019 8077 8211 8017 8120 0 +31.89(+0.39%)
Sep 20, 2019 8029 8181 7995 8088 0 +97.80(+1.22%)
Sep 19, 2019 7952 8056 7878 7991 0 +65.05(+0.82%)
Sep 18, 2019 7946 8055 7807 7926 0 +3.52(+0.04%)
Sep 17, 2019 7785 7958 7728 7922 0 +129.24(+1.66%)
Sep 16, 2019 7874 7955 7758 7793 0 -109.31(-1.38%)
Sep 13, 2019 8014 8069 7848 7902 0 -79.97(-1.00%)
Sep 12, 2019 7909 8048 7845 7982 0 +105.96(+1.35%)
Sep 11, 2019 7883 7925 7731 7876 0 +86.97(+1.12%)
Sep 10, 2019 7960 8020 7699 7789 0 -194.90(-2.44%)
Sep 09, 2019 8140 8204 7919 7984 0 -136.05(-1.68%)
Sep 06, 2019 8153 8257 8083 8120 0 -21.52(-0.26%)
Sep 05, 2019 8042 8212 8008 8142 0 +174.22(+2.19%)
Sep 04, 2019 7921 8006 7882 7967 0 +116.94(+1.49%)
Sep 03, 2019 7917 7962 7764 7850 0 -94.10(-1.18%)
Aug 30, 2019 8055 8095 7922 7945 0 -89.05(-1.11%)
Aug 29, 2019 8006 8095 7922 8034 0 +92.05(+1.16%)
Aug 28, 2019 7895 7990 7834 7942 0 +47.13(+0.60%)
Aug 27, 2019 7908 7954 7803 7894 0 +39.45(+0.50%)
Aug 26, 2019 7810 7900 7754 7855 0 +84.27(+1.08%)
Aug 23, 2019 7936 8012 7747 7771 0 -287.69(-3.57%)
Aug 22, 2019 7994 8096 7937 8058 0 +80.75(+1.01%)
Aug 21, 2019 8017 8082 7905 7978 0 +29.66(+0.37%)
Aug 20, 2019 8001 8026 7868 7948 0 -63.44(-0.79%)
Aug 19, 2019 7985 8052 7898 8011 0 +124.98(+1.58%)
Aug 16, 2019 7864 7970 7834 7886 0 +55.24(+0.71%)
Aug 15, 2019 7909 7966 7761 7831 0 -44.98(-0.57%)
Aug 14, 2019 7927 8012 7818 7876 0 -185.49(-2.30%)
Aug 13, 2019 7985 8163 7926 8062 0 +91.56(+1.15%)
Aug 12, 2019 8126 8150 7928 7970 0 -179.79(-2.21%)
Aug 09, 2019 8133 8287 7959 8150 0 +114.89(+1.43%)
Aug 08, 2019 7931 8141 7921 8035 0 +130.46(+1.65%)
Aug 07, 2019 7854 7967 7728 7905 0 +54.04(+0.69%)
Aug 06, 2019 7675 7912 7624 7851 0 +179.61(+2.34%)
Aug 05, 2019 7746 7806 7612 7671 0 -161.71(-2.06%)
Aug 02, 2019 7841 7916 7750 7833 0 -45.13(-0.57%)
Aug 01, 2019 8038 8165 7856 7878 0 -197.34(-2.44%)
Jul 31, 2019 8114 8236 8009 8075 0 -38.40(-0.47%)
Jul 30, 2019 8063 8220 8033 8114 0 +23.12(+0.29%)
Jul 29, 2019 8157 8183 8058 8090 0 -74.33(-0.91%)
Jul 26, 2019 8104 8193 7981 8165 0 +91.16(+1.13%)
Jul 25, 2019 8018 8151 7993 8074 0 +57.82(+0.72%)
Jul 24, 2019 8022 8108 7964 8016 0 -13.95(-0.17%)
Jul 23, 2019 7985 8073 7946 8030 0 +39.32(+0.49%)
Jul 22, 2019 8118 8134 7966 7990 0 -115.52(-1.43%)
Jul 19, 2019 8046 8217 8023 8106 0 +60.33(+0.75%)
Jul 18, 2019 7768 8285 7652 8046 0 +116.29(+1.47%)
Jul 17, 2019 8014 8062 7896 7929 0 -92.21(-1.15%)
Jul 16, 2019 7944 8079 7933 8022 0 +59.32(+0.75%)
Jul 15, 2019 7954 8063 7891 7962 0 -3.65(-0.05%)
Jul 12, 2019 7810 7999 7800 7966 0 +127.64(+1.63%)
Jul 11, 2019 7854 7910 7752 7838 0 -6.46(-0.08%)
Jul 10, 2019 7925 7948 7774 7845 0 -53.62(-0.68%)
Jul 09, 2019 8044 8079 7731 7898 0 -212.05(-2.61%)
Jul 08, 2019 8157 8174 8077 8110 0 -54.00(-0.66%)
Jul 05, 2019 8177 8200 8039 8164 0 -24.35(-0.30%)
Jul 03, 2019 8067 8199 8052 8189 0 +137.29(+1.71%)
Jul 02, 2019 8096 8120 8009 8051 0 -45.82(-0.57%)
Jul 01, 2019 8094 8166 7999 8097 0 +32.47(+0.40%)
Jun 28, 2019 7975 8162 7947 8065 0 +87.90(+1.10%)
Jun 27, 2019 7925 8000 7861 7977 0 +73.64(+0.93%)
Jun 26, 2019 7896 7960 7813 7903 0 +22.84(+0.29%)
Jun 25, 2019 7967 8025 7855 7880 0 -93.53(-1.17%)
Jun 24, 2019 8038 8151 7934 7974 0 -41.89(-0.52%)
Jun 21, 2019 8108 8163 7958 8016 0 -104.05(-1.28%)
Jun 20, 2019 8105 8165 8014 8120 0 +90.93(+1.13%)
Jun 19, 2019 8021 8091 7888 8029 0 +10.84(+0.14%)
Jun 18, 2019 8011 8101 7948 8018 0 +2.55(+0.03%)
Jun 17, 2019 8112 8126 7969 8016 0 -73.82(-0.91%)
Jun 14, 2019 8146 8179 8037 8089 0 -48.47(-0.60%)
Jun 13, 2019 8001 8231 7950 8138 0 +251.26(+3.19%)
Jun 12, 2019 7805 7910 7750 7887 0 +78.54(+1.01%)
Jun 11, 2019 7922 7950 7738 7808 0 -68.77(-0.87%)
Jun 10, 2019 7918 7989 7814 7877 0 -5.33(-0.07%)
Jun 07, 2019 7884 7921 7793 7882 0 +54.55(+0.70%)
Jun 06, 2019 7760 7909 7677 7828 0 +8.63(+0.11%)
Jun 05, 2019 7835 7933 7772 7819 0 +12.81(+0.16%)
Jun 04, 2019 7572 7826 7563 7806 0 +284.32(+3.78%)
Jun 03, 2019 7498 7591 7450 7522 0 +7.97(+0.11%)
May 31, 2019 7472 7607 7415 7514 0 -23.36(-0.31%)
May 30, 2019 7502 7681 7365 7537 0 +38.01(+0.51%)
May 29, 2019 7582 7625 7452 7499 0 -93.05(-1.23%)
May 28, 2019 7691 7753 7584 7592 0 -75.59(-0.99%)
May 24, 2019 7678 7763 7616 7668 0 +37.55(+0.49%)
May 23, 2019 7686 7723 7589 7630 0 -118.17(-1.53%)
May 22, 2019 7760 7862 7692 7748 0 +6.29(+0.08%)
May 21, 2019 7803 7872 7701 7742 0 -34.39(-0.44%)
May 20, 2019 7750 7860 7678 7777 0 -29.37(-0.38%)
May 17, 2019 7742 7919 7707 7806 0 +29.08(+0.37%)
May 16, 2019 7764 7863 7694 7777 0 +14.08(+0.18%)
May 15, 2019 7705 7837 7650 7763 0 +17.54(+0.23%)
May 14, 2019 7756 7823 7682 7745 0 +12.96(+0.17%)
May 13, 2019 7716 7822 7645 7732 0 -101.70(-1.30%)
May 10, 2019 7833 7930 7687 7834 0 -17.45(-0.22%)
May 09, 2019 7826 7895 7721 7851 0 -11.52(-0.15%)
May 08, 2019 7854 7965 7769 7863 0 -24.12(-0.31%)
May 07, 2019 8026 8082 7821 7887 0 -196.50(-2.43%)
May 06, 2019 7963 8115 7947 8084 0 +30.57(+0.38%)
May 03, 2019 8034 8145 7973 8053 0 +63.55(+0.80%)
May 02, 2019 7883 8062 7842 7989 0 +102.49(+1.30%)
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.