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 (%)
Sep 30, 2008 1728 1755 1687 1733 0 +30.28(+1.78%)
Sep 29, 2008 1754 1789 1684 1703 0 -69.77(-3.94%)
Sep 26, 2008 1750 1812 1728 1773 0 -0.87(-0.05%)
Sep 25, 2008 1773 1826 1741 1774 0 +8.52(+0.48%)
Sep 24, 2008 1795 1813 1745 1765 0 -29.54(-1.65%)
Sep 23, 2008 1799 1838 1769 1795 0 -4.42(-0.25%)
Sep 22, 2008 1894 1918 1783 1799 0 -86.97(-4.61%)
Sep 19, 2008 1839 2035 1778 1886 0 +108.90(+6.13%)
Sep 18, 2008 1687 1813 1648 1777 0 +123.10(+7.44%)
Sep 17, 2008 1707 1728 1630 1654 0 -69.96(-4.06%)
Sep 16, 2008 1698 1735 1631 1724 0 +8.25(+0.48%)
Sep 15, 2008 1725 1789 1678 1716 0 -42.59(-2.42%)
Sep 12, 2008 1802 1815 1743 1759 0 -52.70(-2.91%)
Sep 11, 2008 1803 1828 1763 1811 0 -12.85(-0.70%)
Sep 10, 2008 1825 1865 1773 1824 0 +4.39(+0.24%)
Sep 09, 2008 1861 1888 1811 1820 0 -40.87(-2.20%)
Sep 08, 2008 1794 1909 1788 1861 0 +89.63(+5.06%)
Sep 05, 2008 1762 1794 1718 1771 0 +1.47(+0.08%)
Sep 04, 2008 1805 1820 1747 1769 0 -55.37(-3.03%)
Sep 03, 2008 1796 1857 1778 1825 0 +12.93(+0.71%)
Sep 02, 2008 1818 1872 1789 1812 0 +19.87(+1.11%)
Sep 01, 2008 1785 1812 1765 1792 0 +0.00(+0.00%)
Aug 29, 2008 1785 1812 1765 1792 0 -3.06(-0.17%)
Aug 28, 2008 1774 1806 1754 1795 0 +14.56(+0.82%)
Aug 27, 2008 1773 1799 1755 1781 0 +8.13(+0.46%)
Aug 26, 2008 1759 1814 1737 1772 0 +12.87(+0.73%)
Aug 25, 2008 1748 1781 1710 1760 0 +3.21(+0.18%)
Aug 22, 2008 1724 1773 1707 1756 0 +37.35(+2.17%)
Aug 21, 2008 1734 1762 1707 1719 0 -31.97(-1.83%)
Aug 20, 2008 1754 1786 1725 1751 0 -0.01(-0.00%)
Aug 19, 2008 1795 1822 1729 1751 0 -51.82(-2.87%)
Aug 18, 2008 1827 1854 1786 1803 0 -17.66(-0.97%)
Aug 15, 2008 1837 1859 1787 1820 0 +10.86(+0.60%)
Aug 14, 2008 1797 1847 1774 1810 0 +8.36(+0.46%)
Aug 13, 2008 1807 1833 1753 1801 0 -6.67(-0.37%)
Aug 12, 2008 1848 1875 1793 1808 0 -31.27(-1.70%)
Aug 11, 2008 1774 1866 1760 1839 0 +48.18(+2.69%)
Aug 08, 2008 1729 1822 1718 1791 0 +64.15(+3.71%)
Aug 07, 2008 1730 1760 1702 1727 0 -17.60(-1.01%)
Aug 06, 2008 1741 1755 1707 1744 0 +2.78(+0.16%)
Aug 05, 2008 1704 1773 1689 1742 0 +50.47(+2.98%)
Aug 04, 2008 1704 1721 1633 1691 0 -14.97(-0.88%)
Aug 01, 2008 1683 1744 1624 1706 0 +36.11(+2.16%)
Jul 31, 2008 1693 1720 1613 1670 0 -54.97(-3.19%)
Jul 30, 2008 1741 1779 1693 1725 0 -24.72(-1.41%)
Jul 29, 2008 1750 1771 1659 1750 0 +78.03(+4.67%)
Jul 28, 2008 1687 1712 1642 1672 0 -30.44(-1.79%)
Jul 25, 2008 1661 1745 1642 1702 0 +46.07(+2.78%)
Jul 24, 2008 1703 1784 1620 1656 0 -47.57(-2.79%)
Jul 23, 2008 1665 1722 1647 1704 0 +37.49(+2.25%)
Jul 22, 2008 1611 1682 1585 1666 0 +53.17(+3.30%)
Jul 21, 2008 1637 1683 1585 1613 0 -16.54(-1.02%)
Jul 18, 2008 1638 1669 1583 1630 0 +6.32(+0.39%)
Jul 17, 2008 1579 1638 1555 1623 0 +54.28(+3.46%)
Jul 16, 2008 1491 1590 1475 1569 0 +78.46(+5.26%)
Jul 15, 2008 1466 1528 1422 1490 0 +12.84(+0.87%)
Jul 14, 2008 1482 1515 1432 1478 0 +6.14(+0.42%)
Jul 11, 2008 1441 1490 1412 1471 0 +18.07(+1.24%)
Jul 10, 2008 1493 1517 1443 1453 0 -39.77(-2.66%)
Jul 09, 2008 1514 1578 1482 1493 0 -10.48(-0.70%)
Jul 08, 2008 1444 1514 1421 1504 0 +62.14(+4.31%)
Jul 07, 2008 1465 1485 1427 1442 0 -16.35(-1.12%)
Jul 04, 2008 1456 1483 1437 1458 0 +0.00(+0.00%)
Jul 03, 2008 1456 1483 1437 1458 0 +6.35(+0.44%)
Jul 02, 2008 1497 1513 1445 1452 0 -48.19(-3.21%)
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.