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 (%)
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%)
Jul 01, 2015 4185 4223 4146 4196 0 +49.47(+1.19%)
Jun 30, 2015 4152 4191 4114 4146 0 +22.30(+0.54%)
Jun 29, 2015 4206 4242 4117 4124 0 -113.46(-2.68%)
Jun 26, 2015 4247 4278 4196 4238 0 -1.25(-0.03%)
Jun 25, 2015 4231 4263 4189 4239 0 +18.88(+0.45%)
Jun 24, 2015 4224 4253 4174 4220 0 -2.34(-0.06%)
Jun 23, 2015 4219 4273 4159 4222 0 +5.86(+0.14%)
Jun 22, 2015 4232 4262 4155 4216 0 +2.06(+0.05%)
Jun 19, 2015 4195 4247 4170 4214 0 +17.23(+0.41%)
Jun 18, 2015 4138 4224 4115 4197 0 +72.04(+1.75%)
Jun 17, 2015 4153 4177 4090 4125 0 -13.46(-0.33%)
Jun 16, 2015 4105 4166 4087 4139 0 +35.80(+0.87%)
Jun 15, 2015 4101 4138 4058 4103 0 -22.94(-0.56%)
Jun 12, 2015 4117 4155 4073 4126 0 -12.05(-0.29%)
Jun 11, 2015 4128 4175 4110 4138 0 +12.39(+0.30%)
Jun 10, 2015 4095 4164 4078 4125 0 +58.87(+1.45%)
Jun 09, 2015 4084 4107 4021 4067 0 -20.90(-0.51%)
Jun 08, 2015 4073 4123 4052 4087 0 +5.62(+0.14%)
Jun 05, 2015 4032 4091 3996 4082 0 +53.63(+1.33%)
Jun 04, 2015 4055 4092 4011 4028 0 -54.19(-1.33%)
Jun 03, 2015 4043 4107 4011 4082 0 +49.48(+1.23%)
Jun 02, 2015 3993 4076 3984 4033 0 +35.64(+0.89%)
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.