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 (%)
Jul 29, 2016 5255 5300 5208 5275 0 +11.03(+0.21%)
Jul 28, 2016 5192 5297 5149 5264 0 +19.42(+0.37%)
Jul 27, 2016 5232 5273 5190 5244 0 +17.03(+0.33%)
Jul 26, 2016 5201 5253 5174 5227 0 +11.72(+0.22%)
Jul 25, 2016 5175 5236 5141 5216 0 +45.05(+0.87%)
Jul 22, 2016 5112 5201 5044 5170 0 +71.83(+1.41%)
Jul 21, 2016 5100 5162 5024 5099 0 +20.41(+0.40%)
Jul 20, 2016 5039 5122 5025 5078 0 +43.28(+0.86%)
Jul 19, 2016 5032 5072 4999 5035 0 -9.76(-0.19%)
Jul 18, 2016 5064 5105 5004 5045 0 -3.54(-0.07%)
Jul 15, 2016 5020 5081 4936 5048 0 +1.49(+0.03%)
Jul 14, 2016 5085 5115 5031 5047 0 -21.10(-0.42%)
Jul 13, 2016 5088 5117 5036 5068 0 -16.31(-0.32%)
Jul 12, 2016 5118 5141 5042 5084 0 -9.82(-0.19%)
Jul 11, 2016 5063 5132 5041 5094 0 +37.22(+0.74%)
Jul 08, 2016 5057 5082 4957 5057 0 +99.90(+2.02%)
Jul 07, 2016 4945 5006 4926 4957 0 +30.18(+0.61%)
Jul 06, 2016 4927 4927 4927 4927 0 +32.43(+0.66%)
Jul 05, 2016 4944 5006 4843 4894 0 -52.57(-1.06%)
Jul 01, 2016 4947 4947 4947 4947 0 +57.25(+1.17%)
Jun 30, 2016 4787 4899 4630 4890 0 +116.82(+2.45%)
Jun 29, 2016 4728 4783 4686 4773 0 +87.78(+1.87%)
Jun 28, 2016 4647 4724 4621 4685 0 +70.62(+1.53%)
Jun 27, 2016 4661 4679 4550 4614 0 -80.97(-1.72%)
Jun 24, 2016 4634 4762 4593 4695 0 -103.44(-2.16%)
Jun 23, 2016 4815 4848 4748 4799 0 +30.59(+0.64%)
Jun 22, 2016 4788 4839 4745 4768 0 -13.64(-0.29%)
Jun 21, 2016 4778 4821 4729 4782 0 +12.78(+0.27%)
Jun 20, 2016 4762 4843 4714 4769 0 +57.45(+1.22%)
Jun 17, 2016 4759 4799 4689 4712 0 -1.63(-0.03%)
Jun 16, 2016 4694 4737 4644 4713 0 -2.82(-0.06%)
Jun 15, 2016 4727 4785 4683 4716 0 +16.59(+0.35%)
Jun 14, 2016 4759 4785 4650 4699 0 -61.72(-1.30%)
Jun 13, 2016 4784 4826 4732 4761 0 +12.70(+0.27%)
Jun 10, 2016 4801 4823 4738 4748 0 -85.40(-1.77%)
Jun 09, 2016 4825 4861 4791 4834 0 -12.67(-0.26%)
Jun 08, 2016 4804 4874 4770 4847 0 +47.62(+0.99%)
Jun 07, 2016 4802 4831 4757 4799 0 -6.12(-0.13%)
Jun 06, 2016 4869 4902 4757 4805 0 -89.61(-1.83%)
Jun 03, 2016 4971 4981 4880 4895 0 -82.80(-1.66%)
Jun 02, 2016 4903 4988 4870 4977 0 +63.85(+1.30%)
Jun 01, 2016 4886 4940 4868 4914 0 +4.40(+0.09%)
May 31, 2016 4921 4960 4870 4909 0 -16.94(-0.34%)
May 27, 2016 4926 4926 4926 4926 0 +20.05(+0.41%)
May 26, 2016 4903 4939 4829 4906 0 +16.52(+0.34%)
May 25, 2016 4875 4916 4832 4890 0 +15.30(+0.31%)
May 24, 2016 4782 4897 4765 4874 0 +114.23(+2.40%)
May 23, 2016 4766 4805 4719 4760 0 +31.10(+0.66%)
May 20, 2016 4697 4760 4674 4729 0 +42.29(+0.90%)
May 19, 2016 4669 4731 4640 4687 0 +11.98(+0.26%)
May 18, 2016 4653 4731 4599 4675 0 +1.36(+0.03%)
May 17, 2016 4781 4822 4644 4673 0 -116.98(-2.44%)
May 16, 2016 4796 4842 4741 4790 0 +4.70(+0.10%)
May 13, 2016 4806 4864 4751 4786 0 -15.44(-0.32%)
May 12, 2016 4785 4834 4752 4801 0 +34.44(+0.72%)
May 11, 2016 4820 4852 4741 4767 0 -53.35(-1.11%)
May 10, 2016 4800 4861 4724 4820 0 +69.93(+1.47%)
May 09, 2016 4665 4794 4652 4750 0 +76.20(+1.63%)
May 06, 2016 4640 4711 4567 4674 0 +32.75(+0.71%)
May 05, 2016 4670 4699 4611 4641 0 -11.87(-0.26%)
May 04, 2016 4689 4725 4601 4653 0 -54.86(-1.17%)
May 03, 2016 4749 4782 4654 4708 0 -29.09(-0.61%)
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.