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 (%)
Oct 31, 2016 4859 4917 4818 4886 0 +36.67(+0.76%)
Oct 28, 2016 4818 4899 4807 4849 0 +18.06(+0.37%)
Oct 27, 2016 4845 4868 4775 4831 0 +3.88(+0.08%)
Oct 26, 2016 4905 4938 4805 4827 0 -94.35(-1.92%)
Oct 25, 2016 4986 4997 4904 4921 0 -74.90(-1.50%)
Oct 24, 2016 5015 5056 4957 4996 0 -4.41(-0.09%)
Oct 21, 2016 4890 5017 4844 5001 0 +95.20(+1.94%)
Oct 20, 2016 4941 4970 4801 4905 0 -39.99(-0.81%)
Oct 19, 2016 4982 5057 4914 4945 0 -37.01(-0.74%)
Oct 18, 2016 5035 5058 4965 4982 0 -2.86(-0.06%)
Oct 17, 2016 4954 5010 4938 4985 0 +21.93(+0.44%)
Oct 14, 2016 4961 5001 4944 4963 0 +22.50(+0.46%)
Oct 13, 2016 4943 4986 4898 4941 0 -43.71(-0.88%)
Oct 12, 2016 4931 5023 4909 4985 0 +55.55(+1.13%)
Oct 11, 2016 5032 5040 4915 4929 0 -111.14(-2.21%)
Oct 10, 2016 5027 5097 5004 5040 0 +26.60(+0.53%)
Oct 07, 2016 5027 5032 4985 5014 0 -22.01(-0.44%)
Oct 06, 2016 5016 5061 4969 5036 0 +7.77(+0.15%)
Oct 05, 2016 5078 5126 5015 5028 0 -37.10(-0.73%)
Oct 04, 2016 5088 5118 5031 5065 0 -3.88(-0.08%)
Sep 26, 2016 5086 5117 5025 5069 0 -50.42(-0.98%)
Sep 23, 2016 5111 5143 5084 5119 0 -8.92(-0.17%)
Sep 22, 2016 5096 5152 5025 5128 0 +66.32(+1.31%)
Sep 21, 2016 5020 5075 5002 5062 0 +64.50(+1.29%)
Sep 20, 2016 5073 5083 4984 4997 0 -54.06(-1.07%)
Sep 19, 2016 5055 5106 5027 5051 0 -10.22(-0.20%)
Sep 16, 2016 5067 5119 5004 5062 0 -16.83(-0.33%)
Sep 15, 2016 5046 5101 4973 5078 0 +52.93(+1.05%)
Sep 14, 2016 5039 5081 4983 5026 0 -12.00(-0.24%)
Sep 13, 2016 5080 5100 5011 5038 0 -61.91(-1.21%)
Sep 12, 2016 5024 5121 4972 5099 0 +27.97(+0.55%)
Sep 09, 2016 5216 5223 5065 5071 0 -174.11(-3.32%)
Sep 08, 2016 5314 5323 5231 5246 0 -71.47(-1.34%)
Sep 07, 2016 5282 5347 5254 5317 0 +19.95(+0.38%)
Sep 06, 2016 5331 5342 5255 5297 0 -15.37(-0.29%)
Sep 02, 2016 5312 5312 5312 5312 0 -3.25(-0.06%)
Sep 01, 2016 5312 5355 5256 5316 0 +8.63(+0.16%)
Aug 31, 2016 5322 5342 5256 5307 0 -28.85(-0.54%)
Aug 30, 2016 5346 5384 5302 5336 0 -7.56(-0.14%)
Aug 29, 2016 5305 5367 5286 5344 0 +38.72(+0.73%)
Aug 26, 2016 5363 5391 5259 5305 0 -12.64(-0.24%)
Aug 25, 2016 5298 5357 5259 5317 0 +24.76(+0.47%)
Aug 24, 2016 5309 5336 5267 5293 0 -23.04(-0.43%)
Aug 23, 2016 5306 5351 5285 5316 0 +33.20(+0.63%)
Aug 22, 2016 5278 5303 5239 5283 0 -5.10(-0.10%)
Aug 19, 2016 5278 5321 5260 5288 0 +6.80(+0.13%)
Aug 18, 2016 5248 5298 5223 5281 0 +20.72(+0.39%)
Aug 17, 2016 5244 5289 5203 5260 0 +3.08(+0.06%)
Aug 16, 2016 5310 5316 5246 5257 0 -55.43(-1.04%)
Aug 15, 2016 5283 5333 5262 5312 0 +21.51(+0.41%)
Aug 12, 2016 5279 5311 5242 5291 0 +10.30(+0.20%)
Aug 11, 2016 5284 5340 5236 5281 0 +21.86(+0.42%)
Aug 10, 2016 5255 5282 5216 5259 0 +2.48(+0.05%)
Aug 09, 2016 5238 5283 5197 5256 0 +10.87(+0.21%)
Aug 08, 2016 5286 5319 5220 5245 0 -41.24(-0.78%)
Aug 05, 2016 5309 5375 5244 5287 0 +3.20(+0.06%)
Aug 04, 2016 5275 5340 5244 5283 0 +42.05(+0.80%)
Aug 03, 2016 5278 5283 5171 5241 0 -46.21(-0.87%)
Aug 02, 2016 5345 5370 5238 5288 0 +0.88(+0.02%)
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.