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 (%)
May 31, 2018 7272 7292 7129 7182 0 -85.33(-1.17%)
May 30, 2018 7263 7341 7195 7267 0 +33.61(+0.46%)
May 29, 2018 7239 7301 7164 7234 0 -34.24(-0.47%)
May 25, 2018 7268 7268 7268 7268 0 -30.87(-0.42%)
May 24, 2018 7239 7342 7216 7299 0 +56.23(+0.78%)
May 23, 2018 7217 7264 7177 7242 0 +4.38(+0.06%)
May 22, 2018 7379 7401 7122 7238 0 -125.37(-1.70%)
May 21, 2018 7340 7397 7228 7363 0 +48.52(+0.66%)
May 18, 2018 7304 7357 7266 7315 0 +17.66(+0.24%)
May 17, 2018 7284 7334 7236 7297 0 -4.04(-0.06%)
May 16, 2018 7228 7372 7188 7301 0 +77.80(+1.08%)
May 15, 2018 7249 7295 7154 7224 0 -32.09(-0.44%)
May 14, 2018 7335 7391 7214 7256 0 -56.21(-0.77%)
May 11, 2018 7270 7392 7027 7312 0 +25.35(+0.35%)
May 10, 2018 7317 7360 7160 7286 0 -16.62(-0.23%)
May 09, 2018 7124 7338 7075 7303 0 +183.06(+2.57%)
May 08, 2018 7064 7171 7012 7120 0 +62.74(+0.89%)
May 07, 2018 7031 7096 6858 7057 0 +38.66(+0.55%)
May 04, 2018 6898 7048 6861 7019 0 +138.67(+2.02%)
May 03, 2018 6787 6918 6740 6880 0 +78.40(+1.15%)
May 02, 2018 6772 6866 6732 6802 0 +25.93(+0.38%)
May 01, 2018 6749 6855 6641 6776 0 -6.85(-0.10%)
Apr 30, 2018 6867 6919 6757 6782 0 -66.62(-0.97%)
Apr 27, 2018 6806 6938 6779 6849 0 +113.72(+1.69%)
Apr 26, 2018 6747 6790 6658 6735 0 +17.35(+0.26%)
Apr 25, 2018 6743 6809 6673 6718 0 -42.58(-0.63%)
Apr 24, 2018 6850 6962 6690 6761 0 -46.89(-0.69%)
Apr 23, 2018 6836 6901 6687 6808 0 +21.65(+0.32%)
Apr 20, 2018 6873 6915 6712 6786 0 -93.77(-1.36%)
Apr 19, 2018 6961 7040 6691 6880 0 -79.10(-1.14%)
Apr 18, 2018 7064 7096 6903 6959 0 -123.28(-1.74%)
Apr 17, 2018 7076 7122 7015 7082 0 +55.39(+0.79%)
Apr 16, 2018 6995 7060 6958 7027 0 +61.68(+0.89%)
Apr 13, 2018 6989 7013 6921 6965 0 -11.85(-0.17%)
Apr 12, 2018 7005 7023 6903 6977 0 +3.19(+0.05%)
Apr 11, 2018 6979 7045 6911 6974 0 -19.39(-0.28%)
Apr 10, 2018 6965 7033 6910 6993 0 +93.29(+1.35%)
Apr 09, 2018 6964 6994 6878 6900 0 -41.34(-0.60%)
Apr 06, 2018 6994 7085 6860 6941 0 -81.45(-1.16%)
Apr 05, 2018 7042 7104 6945 7022 0 +22.57(+0.32%)
Apr 04, 2018 6849 7024 6833 7000 0 +83.28(+1.20%)
Apr 03, 2018 6809 6934 6710 6917 0 +130.48(+1.92%)
Apr 02, 2018 6865 6950 6686 6786 0 -81.25(-1.18%)
Mar 29, 2018 6867 6867 6867 6867 0 +112.48(+1.67%)
Mar 28, 2018 6723 6816 6689 6755 0 +29.97(+0.45%)
Mar 27, 2018 6743 6858 6649 6725 0 -7.01(-0.10%)
Mar 26, 2018 6769 6787 6588 6732 0 +34.41(+0.51%)
Mar 23, 2018 6772 6823 6628 6698 0 -70.56(-1.04%)
Mar 22, 2018 6765 6856 6704 6768 0 -47.25(-0.69%)
Mar 21, 2018 6782 6908 6758 6815 0 +28.01(+0.41%)
Mar 20, 2018 6760 6840 6729 6787 0 +29.22(+0.43%)
Mar 19, 2018 6728 6809 6605 6758 0 -0.20(-0.00%)
Mar 16, 2018 6697 6822 6667 6758 0 +63.30(+0.95%)
Mar 15, 2018 6750 6832 6627 6695 0 -65.13(-0.96%)
Mar 14, 2018 6791 6843 6689 6760 0 -16.87(-0.25%)
Mar 13, 2018 6861 6956 6762 6777 0 -65.05(-0.95%)
Mar 12, 2018 6816 6911 6766 6842 0 +26.97(+0.40%)
Mar 09, 2018 6788 6891 6703 6815 0 +43.88(+0.65%)
Mar 08, 2018 6848 6872 6732 6771 0 -72.55(-1.06%)
Mar 07, 2018 6822 6947 6801 6844 0 -12.19(-0.18%)
Mar 06, 2018 6677 6875 6634 6856 0 +155.36(+2.32%)
Mar 05, 2018 6601 6747 6502 6701 0 +67.04(+1.01%)
Mar 02, 2018 6384 6667 6330 6634 0 +187.13(+2.90%)
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.