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 29, 2017 5733 5804 5711 5759 0 +33.80(+0.59%)
Sep 28, 2017 5712 5767 5688 5725 0 +5.53(+0.10%)
Sep 27, 2017 5688 5763 5651 5720 0 +51.59(+0.91%)
Sep 26, 2017 5689 5712 5633 5668 0 -11.05(-0.19%)
Sep 25, 2017 5665 5730 5621 5679 0 +6.47(+0.11%)
Sep 22, 2017 5688 5740 5645 5673 0 -13.77(-0.24%)
Sep 21, 2017 5687 5736 5642 5687 0 +7.11(+0.13%)
Sep 20, 2017 5678 5743 5588 5679 0 -8.33(-0.15%)
Sep 19, 2017 5618 5762 5582 5688 0 +85.80(+1.53%)
Sep 18, 2017 5551 5624 5512 5602 0 +84.14(+1.52%)
Sep 15, 2017 5596 5643 5486 5518 0 +0.70(+0.01%)
Sep 14, 2017 5473 5545 5444 5517 0 +33.28(+0.61%)
Sep 13, 2017 5461 5515 5446 5484 0 +25.76(+0.47%)
Sep 12, 2017 5399 5478 5385 5458 0 +57.27(+1.06%)
Sep 11, 2017 5403 5482 5370 5401 0 +33.58(+0.63%)
Sep 08, 2017 5324 5413 5303 5367 0 -17.36(-0.32%)
Sep 07, 2017 5403 5435 5343 5385 0 -6.60(-0.12%)
Sep 06, 2017 5376 5442 5343 5391 0 +30.98(+0.58%)
Sep 05, 2017 5362 5423 5297 5360 0 +9.85(+0.18%)
Sep 01, 2017 5332 5381 5286 5350 0 +34.71(+0.65%)
Aug 31, 2017 5283 5360 5266 5316 0 +59.45(+1.13%)
Aug 30, 2017 5254 5291 5220 5256 0 +9.03(+0.17%)
Aug 29, 2017 5287 5325 5221 5247 0 -86.95(-1.63%)
Aug 28, 2017 5346 5387 5294 5334 0 +5.22(+0.10%)
Aug 25, 2017 5364 5408 5270 5329 0 -64.06(-1.19%)
Aug 24, 2017 5434 5478 5381 5393 0 -17.01(-0.31%)
Aug 23, 2017 5482 5504 5382 5410 0 -97.73(-1.77%)
Aug 22, 2017 5498 5560 5461 5508 0 +16.52(+0.30%)
Aug 21, 2017 5491 5519 5444 5491 0 +4.00(+0.07%)
Aug 18, 2017 5500 5547 5435 5487 0 -20.59(-0.37%)
Aug 17, 2017 5540 5588 5486 5508 0 -30.81(-0.56%)
Aug 16, 2017 5507 5589 5462 5539 0 +40.27(+0.73%)
Aug 15, 2017 5562 5576 5478 5498 0 -55.67(-1.00%)
Aug 14, 2017 5573 5625 5503 5554 0 +3.41(+0.06%)
Aug 11, 2017 5484 5603 5446 5551 0 +76.98(+1.41%)
Aug 10, 2017 5519 5574 5431 5474 0 -60.48(-1.09%)
Aug 09, 2017 5522 5585 5489 5534 0 +7.01(+0.13%)
Aug 08, 2017 5517 5606 5461 5527 0 +19.02(+0.35%)
Aug 07, 2017 5565 5624 5480 5508 0 -95.18(-1.70%)
Aug 04, 2017 5521 5649 5475 5603 0 +146.79(+2.69%)
Aug 03, 2017 5469 5524 5394 5456 0 -91.48(-1.65%)
Aug 02, 2017 5559 5600 5493 5548 0 -22.14(-0.40%)
Aug 01, 2017 5555 5626 5500 5570 0 -11.21(-0.20%)
Jul 31, 2017 5568 5621 5535 5581 0 +13.37(+0.24%)
Jul 28, 2017 5591 5649 5535 5568 0 -48.69(-0.87%)
Jul 27, 2017 5651 5663 5535 5617 0 -18.92(-0.34%)
Jul 26, 2017 5552 5680 5526 5635 0 +95.50(+1.72%)
Jul 25, 2017 5571 5642 5512 5540 0 -39.15(-0.70%)
Jul 24, 2017 5541 5690 5492 5579 0 +47.49(+0.86%)
Jul 21, 2017 5587 5616 5478 5532 0 -42.31(-0.76%)
Jul 20, 2017 5682 5808 5517 5574 0 -334.77(-5.67%)
Jul 19, 2017 5902 5963 5867 5909 0 +18.96(+0.32%)
Jul 18, 2017 5895 5938 5837 5890 0 -22.12(-0.37%)
Jul 17, 2017 5911 5940 5838 5912 0 +48.64(+0.83%)
Jul 14, 2017 5894 5939 5835 5863 0 -29.25(-0.50%)
Jul 13, 2017 5929 5965 5842 5892 0 -30.64(-0.52%)
Jul 12, 2017 5980 6012 5902 5923 0 -20.38(-0.34%)
Jul 11, 2017 5920 5971 5857 5944 0 +30.23(+0.51%)
Jul 10, 2017 5981 6021 5889 5913 0 -74.83(-1.25%)
Jul 07, 2017 5996 6037 5949 5988 0 +3.30(+0.06%)
Jul 06, 2017 5978 6052 5927 5985 0 -28.52(-0.47%)
Jul 05, 2017 5996 6070 5928 6013 0 +13.12(+0.22%)
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.