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 (%)
Jun 26, 2009 996.23 1034 982.96 1017 0 +20.33(+2.04%)
Jun 25, 2009 988.22 1006 977.33 996.94 0 +7.96(+0.80%)
Jun 24, 2009 1006 1042 980.04 988.99 0 -5.43(-0.55%)
Jun 23, 2009 1013 1045 977.25 994.42 0 -20.26(-2.00%)
Jun 22, 2009 1063 1075 997.62 1015 0 -54.38(-5.09%)
Jun 19, 2009 1065 1094 1043 1069 0 +15.20(+1.44%)
Jun 18, 2009 1068 1090 1043 1054 0 -14.32(-1.34%)
Jun 17, 2009 1070 1091 1043 1068 0 +2.92(+0.27%)
Jun 16, 2009 1103 1118 1059 1065 0 -36.69(-3.33%)
Jun 15, 2009 1109 1127 1073 1102 0 -19.80(-1.77%)
Jun 12, 2009 1148 1158 1108 1122 0 -0.54(-0.05%)
Jun 11, 2009 1109 1135 1096 1122 0 +11.13(+1.00%)
Jun 10, 2009 1136 1151 1083 1111 0 -8.08(-0.72%)
Jun 09, 2009 1132 1157 1105 1119 0 -57.37(-4.88%)
Jun 08, 2009 1176 1196 1159 1177 0 -14.70(-1.23%)
Jun 05, 2009 1210 1222 1174 1191 0 -9.17(-0.76%)
Jun 04, 2009 1194 1211 1167 1200 0 -0.51(-0.04%)
Jun 03, 2009 1212 1230 1172 1201 0 -19.72(-1.62%)
Jun 02, 2009 1193 1236 1175 1221 0 +27.50(+2.30%)
Jun 01, 2009 1163 1204 1145 1193 0 +39.32(+3.41%)
May 29, 2009 1120 1158 1101 1154 0 +42.51(+3.82%)
May 28, 2009 1137 1142 1089 1111 0 -18.27(-1.62%)
May 27, 2009 1149 1162 1118 1130 0 -20.04(-1.74%)
May 26, 2009 1107 1167 1097 1150 0 +33.68(+3.02%)
May 25, 2009 1163 1166 1102 1116 0 +0.00(+0.00%)
May 22, 2009 1163 1166 1102 1116 0 -39.41(-3.41%)
May 21, 2009 1163 1176 1117 1155 0 -14.58(-1.25%)
May 20, 2009 1171 1208 1148 1170 0 +5.88(+0.51%)
May 19, 2009 1156 1187 1139 1164 0 +8.02(+0.69%)
May 18, 2009 1121 1165 1114 1156 0 +48.13(+4.34%)
May 15, 2009 1100 1133 1088 1108 0 +16.85(+1.54%)
May 14, 2009 1092 1120 1079 1091 0 +9.31(+0.86%)
May 13, 2009 1142 1150 1072 1082 0 -75.17(-6.50%)
May 12, 2009 1173 1194 1133 1157 0 -13.32(-1.14%)
May 11, 2009 1179 1200 1147 1170 0 -20.62(-1.73%)
May 08, 2009 1186 1227 1157 1191 0 +21.41(+1.83%)
May 07, 2009 1228 1237 1157 1170 0 -40.31(-3.33%)
May 06, 2009 1243 1252 1197 1210 0 -15.99(-1.30%)
May 05, 2009 1240 1271 1212 1226 0 -8.72(-0.71%)
May 04, 2009 1224 1263 1200 1235 0 +25.45(+2.10%)
May 01, 2009 1198 1245 1177 1209 0 +30.35(+2.57%)
Apr 30, 2009 1190 1228 1167 1179 0 -0.21(-0.02%)
Apr 29, 2009 1127 1197 1117 1179 0 +69.21(+6.24%)
Apr 28, 2009 1106 1133 1092 1110 0 -6.95(-0.62%)
Apr 27, 2009 1114 1143 1091 1117 0 -10.34(-0.92%)
Apr 24, 2009 1102 1151 1084 1127 0 +29.95(+2.73%)
Apr 23, 2009 1077 1162 1034 1097 0 -12.35(-1.11%)
Apr 22, 2009 1084 1150 1053 1109 0 +10.02(+0.91%)
Apr 21, 2009 1074 1110 1061 1099 0 +23.94(+2.23%)
Apr 20, 2009 1135 1150 1059 1075 0 -74.42(-6.47%)
Apr 17, 2009 1050 1159 1041 1150 0 +63.47(+5.84%)
Apr 16, 2009 1068 1100 1053 1086 0 +26.38(+2.49%)
Apr 15, 2009 1042 1079 1034 1060 0 +13.09(+1.25%)
Apr 14, 2009 1069 1082 1038 1047 0 -30.54(-2.83%)
Apr 13, 2009 1074 1088 1049 1077 0 -9.50(-0.87%)
Apr 10, 2009 1054 1104 1046 1087 0 +0.00(+0.00%)
Apr 09, 2009 1054 1104 1046 1087 0 +50.62(+4.88%)
Apr 08, 2009 1029 1052 1012 1036 0 +11.15(+1.09%)
Apr 07, 2009 1058 1063 1017 1025 0 -43.00(-4.03%)
Apr 06, 2009 1086 1102 1054 1068 0 -21.72(-1.99%)
Apr 03, 2009 1081 1109 1062 1090 0 +0.81(+0.07%)
Apr 02, 2009 1024 1117 1018 1089 0 +79.78(+7.90%)
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.