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, 2015 4019 4073 3958 4020 0 +28.58(+0.72%)
Sep 29, 2015 4006 4053 3955 3991 0 -4.60(-0.12%)
Sep 28, 2015 4052 4079 3979 3996 0 -68.22(-1.68%)
Sep 25, 2015 4118 4152 4038 4064 0 -15.92(-0.39%)
Sep 24, 2015 4025 4099 4005 4080 0 +29.91(+0.74%)
Sep 23, 2015 4065 4095 4025 4050 0 -5.27(-0.13%)
Sep 22, 2015 4040 4082 3994 4055 0 -25.60(-0.63%)
Sep 21, 2015 4090 4135 4052 4081 0 +18.29(+0.45%)
Sep 18, 2015 4115 4176 4040 4063 0 -117.89(-2.82%)
Sep 17, 2015 4160 4240 4139 4181 0 +11.82(+0.28%)
Sep 16, 2015 4125 4186 4108 4169 0 +50.89(+1.24%)
Sep 15, 2015 4090 4141 4077 4118 0 +33.30(+0.82%)
Sep 14, 2015 4101 4111 4034 4085 0 -21.53(-0.52%)
Sep 11, 2015 4058 4135 4023 4106 0 +25.35(+0.62%)
Sep 10, 2015 4057 4118 4040 4081 0 +14.26(+0.35%)
Sep 09, 2015 4152 4164 4056 4067 0 -57.38(-1.39%)
Sep 08, 2015 4102 4152 4056 4124 0 +99.08(+2.46%)
Sep 04, 2015 4025 4025 4025 4025 0 -26.62(-0.66%)
Sep 03, 2015 4066 4106 4027 4052 0 +1.18(+0.03%)
Sep 02, 2015 3975 4073 3950 4050 0 +114.72(+2.91%)
Sep 01, 2015 3995 4039 3916 3936 0 -134.96(-3.32%)
Aug 31, 2015 4050 4109 4020 4071 0 +10.77(+0.27%)
Aug 28, 2015 3961 4078 3953 4060 0 +87.62(+2.21%)
Aug 27, 2015 3930 3996 3887 3972 0 +69.27(+1.77%)
Aug 26, 2015 3893 3933 3813 3903 0 +90.98(+2.39%)
Aug 25, 2015 3918 3936 3789 3812 0 -11.27(-0.29%)
Aug 24, 2015 3827 3985 3765 3823 0 -187.53(-4.68%)
Aug 21, 2015 3998 4093 3939 4011 0 -60.82(-1.49%)
Aug 20, 2015 4105 4149 4056 4072 0 -73.21(-1.77%)
Aug 19, 2015 4161 4208 4107 4145 0 -41.47(-0.99%)
Aug 18, 2015 4214 4242 4154 4186 0 -43.69(-1.03%)
Aug 17, 2015 4161 4254 4138 4230 0 +40.95(+0.98%)
Aug 14, 2015 4136 4215 4106 4189 0 +43.67(+1.05%)
Aug 13, 2015 4123 4193 4105 4145 0 +10.18(+0.25%)
Aug 12, 2015 4125 4168 4042 4135 0 -21.36(-0.51%)
Aug 11, 2015 4121 4186 4097 4156 0 -1.59(-0.04%)
Aug 10, 2015 4112 4188 4086 4158 0 +57.24(+1.40%)
Aug 07, 2015 4134 4172 4065 4101 0 -53.52(-1.29%)
Aug 06, 2015 4140 4200 4067 4154 0 +24.98(+0.60%)
Aug 05, 2015 4086 4161 4044 4129 0 +65.40(+1.61%)
Aug 04, 2015 4101 4174 4004 4064 0 -60.10(-1.46%)
Aug 03, 2015 4170 4203 4074 4124 0 -41.98(-1.01%)
Jul 31, 2015 4138 4213 4104 4166 0 +38.36(+0.93%)
Jul 30, 2015 4091 4182 4036 4128 0 +73.47(+1.81%)
Jul 29, 2015 4037 4113 3963 4054 0 +18.54(+0.46%)
Jul 28, 2015 4072 4129 3989 4036 0 -12.32(-0.30%)
Jul 27, 2015 4078 4134 4010 4048 0 -8.13(-0.20%)
Jul 24, 2015 4058 4111 4008 4056 0 -9.58(-0.24%)
Jul 23, 2015 4086 4163 4035 4066 0 -86.96(-2.09%)
Jul 22, 2015 4152 4174 4103 4153 0 -7.03(-0.17%)
Jul 21, 2015 4218 4253 4137 4160 0 -60.66(-1.44%)
Jul 20, 2015 4206 4241 4175 4220 0 +17.09(+0.41%)
Jul 17, 2015 4225 4251 4166 4203 0 -13.30(-0.32%)
Jul 16, 2015 4201 4250 4173 4217 0 +45.87(+1.10%)
Jul 15, 2015 4202 4216 4150 4171 0 -28.94(-0.69%)
Jul 14, 2015 4227 4253 4181 4200 0 -31.76(-0.75%)
Jul 13, 2015 4203 4256 4189 4231 0 +55.62(+1.33%)
Jul 10, 2015 4162 4196 4127 4176 0 +54.86(+1.33%)
Jul 09, 2015 4146 4168 4081 4121 0 +23.13(+0.56%)
Jul 08, 2015 4101 4163 4064 4098 0 -32.88(-0.80%)
Jul 07, 2015 4128 4151 4058 4131 0 +5.44(+0.13%)
Jul 06, 2015 4094 4168 4069 4125 0 +2.20(+0.05%)
Jul 02, 2015 4123 4123 4123 4123 0 -72.90(-1.74%)
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.