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 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%)
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.