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 (%)
Nov 30, 2017 6232 6268 6163 6231 0 +19.05(+0.31%)
Nov 29, 2017 6126 6251 6081 6212 0 +102.72(+1.68%)
Nov 28, 2017 6029 6132 5982 6109 0 +98.67(+1.64%)
Nov 27, 2017 6035 6097 5974 6010 0 -18.48(-0.31%)
Nov 24, 2017 6054 6080 5965 6029 0 +9.51(+0.16%)
Nov 22, 2017 6062 6082 5998 6019 0 -30.65(-0.51%)
Nov 21, 2017 6013 6083 5959 6050 0 +55.76(+0.93%)
Nov 20, 2017 5963 6048 5904 5994 0 +30.06(+0.50%)
Nov 17, 2017 5907 5985 5877 5964 0 +54.78(+0.93%)
Nov 16, 2017 5869 5964 5838 5909 0 +44.33(+0.76%)
Nov 15, 2017 5844 5920 5794 5865 0 -11.67(-0.20%)
Nov 14, 2017 5868 5921 5829 5877 0 -24.13(-0.41%)
Nov 13, 2017 5896 5960 5839 5901 0 -15.47(-0.26%)
Nov 10, 2017 5837 5963 5815 5916 0 +59.86(+1.02%)
Nov 09, 2017 5890 5953 5787 5856 0 -95.77(-1.61%)
Nov 08, 2017 5942 5997 5898 5952 0 -4.37(-0.07%)
Nov 07, 2017 5989 6021 5900 5956 0 -21.80(-0.36%)
Nov 06, 2017 6007 6067 5936 5978 0 -27.85(-0.46%)
Nov 03, 2017 5994 6055 5952 6006 0 +8.15(+0.14%)
Nov 02, 2017 6008 6080 5948 5998 0 -10.90(-0.18%)
Nov 01, 2017 5980 6098 5932 6009 0 -5.33(-0.09%)
Oct 31, 2017 5984 6053 5929 6014 0 -31.59(-0.52%)
Oct 30, 2017 6109 6138 5999 6046 0 -63.82(-1.04%)
Oct 27, 2017 6118 6153 5980 6110 0 -12.57(-0.21%)
Oct 26, 2017 6189 6255 6025 6122 0 -2.56(-0.04%)
Oct 25, 2017 6136 6178 6050 6125 0 -29.60(-0.48%)
Oct 24, 2017 6140 6210 6071 6154 0 +32.16(+0.53%)
Oct 23, 2017 6112 6177 6027 6122 0 -18.24(-0.30%)
Oct 20, 2017 6045 6159 6014 6140 0 +115.96(+1.92%)
Oct 19, 2017 6018 6051 6006 6024 0 +173.56(+2.97%)
Oct 18, 2017 5795 5889 5773 5851 0 +64.31(+1.11%)
Oct 17, 2017 5846 5889 5731 5787 0 -63.79(-1.09%)
Oct 16, 2017 5827 5901 5777 5850 0 +26.38(+0.45%)
Oct 13, 2017 5845 5862 5789 5824 0 -7.77(-0.13%)
Oct 12, 2017 5796 5861 5767 5832 0 +25.87(+0.45%)
Oct 11, 2017 5804 5839 5752 5806 0 +5.19(+0.09%)
Oct 10, 2017 5819 5848 5759 5801 0 -3.39(-0.06%)
Oct 09, 2017 5883 5893 5776 5804 0 -74.01(-1.26%)
Oct 06, 2017 5888 5929 5827 5878 0 -31.77(-0.54%)
Oct 05, 2017 5975 5999 5858 5910 0 -40.95(-0.69%)
Oct 04, 2017 5899 6006 5850 5951 0 +54.37(+0.92%)
Oct 03, 2017 5896 5936 5833 5896 0 +8.02(+0.14%)
Oct 02, 2017 5802 5928 5763 5888 0 +129.29(+2.24%)
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%)
Jul 03, 2017 6049 6076 5925 6000 0 +53.14(+0.89%)
Jun 30, 2017 5983 6042 5893 5947 0 -57.99(-0.97%)
Jun 29, 2017 6046 6112 5948 6005 0 -38.05(-0.63%)
Jun 28, 2017 5996 6109 5976 6043 0 +70.81(+1.19%)
Jun 27, 2017 6067 6136 5948 5972 0 -100.84(-1.66%)
Jun 26, 2017 6120 6162 6037 6073 0 -27.23(-0.45%)
Jun 23, 2017 5978 6135 5959 6100 0 +109.30(+1.82%)
Jun 22, 2017 6075 6098 5958 5991 0 -89.32(-1.47%)
Jun 21, 2017 6082 6125 6025 6080 0 +4.38(+0.07%)
Jun 20, 2017 6087 6131 6036 6076 0 -14.53(-0.24%)
Jun 19, 2017 6025 6122 5993 6091 0 +81.32(+1.35%)
Jun 16, 2017 6023 6072 5948 6009 0 -50.28(-0.83%)
Jun 15, 2017 6022 6084 5981 6060 0 -25.70(-0.42%)
Jun 14, 2017 6077 6125 6026 6085 0 +6.43(+0.11%)
Jun 13, 2017 6080 6149 6014 6079 0 +26.73(+0.44%)
Jun 12, 2017 6011 6082 5998 6052 0 +39.65(+0.66%)
Jun 09, 2017 6006 6062 5949 6012 0 -3.08(-0.05%)
Jun 08, 2017 6002 6096 5940 6015 0 +2.36(+0.04%)
Jun 07, 2017 5972 6052 5915 6013 0 +45.76(+0.77%)
Jun 06, 2017 6067 6087 5929 5967 0 -116.14(-1.91%)
Jun 05, 2017 6101 6154 6033 6083 0 -28.84(-0.47%)
Jun 02, 2017 6034 6152 6020 6112 0 +83.25(+1.38%)
Jun 01, 2017 5946 6039 5921 6029 0 +85.05(+1.43%)
May 31, 2017 5952 5979 5885 5944 0 +7.02(+0.12%)
May 30, 2017 5971 5993 5913 5937 0 -41.02(-0.69%)
May 26, 2017 5960 6004 5924 5978 0 +10.42(+0.17%)
May 25, 2017 5959 6012 5920 5968 0 +26.82(+0.45%)
May 24, 2017 5958 5997 5913 5941 0 -20.26(-0.34%)
May 23, 2017 5997 6017 5921 5961 0 -20.99(-0.35%)
May 22, 2017 5944 6027 5865 5982 0 +25.88(+0.43%)
May 19, 2017 5905 5987 5866 5956 0 +64.53(+1.10%)
May 18, 2017 5865 5920 5832 5892 0 +25.51(+0.43%)
May 17, 2017 5977 6003 5851 5866 0 -148.59(-2.47%)
May 16, 2017 6028 6056 5931 6015 0 -14.93(-0.25%)
May 15, 2017 6034 6100 6005 6030 0 +14.62(+0.24%)
May 12, 2017 6063 6095 5990 6015 0 -54.02(-0.89%)
May 11, 2017 6060 6108 5963 6069 0 -23.32(-0.38%)
May 10, 2017 6035 6120 6016 6092 0 +49.66(+0.82%)
May 09, 2017 6016 6132 5967 6043 0 +85.81(+1.44%)
May 08, 2017 6007 6060 5911 5957 0 -54.16(-0.90%)
May 05, 2017 6009 6070 5941 6011 0 +104.11(+1.76%)
May 04, 2017 5898 5924 5820 5907 0 +21.65(+0.37%)
May 03, 2017 5883 5928 5824 5885 0 -10.98(-0.19%)
May 02, 2017 5808 5921 5788 5896 0 +112.83(+1.95%)
May 01, 2017 5840 5877 5724 5783 0 -47.28(-0.81%)
Apr 28, 2017 5871 5890 5744 5831 0 -40.94(-0.70%)
Apr 27, 2017 5842 5900 5799 5872 0 +29.54(+0.51%)
Apr 26, 2017 5800 5874 5781 5842 0 +46.69(+0.81%)
Apr 25, 2017 5767 5810 5710 5795 0 +33.32(+0.58%)
Apr 24, 2017 5796 5841 5735 5762 0 +27.52(+0.48%)
Apr 21, 2017 5758 5774 5671 5735 0 -26.98(-0.47%)
Apr 20, 2017 5765 5890 5655 5762 0 +62.17(+1.09%)
Apr 19, 2017 5723 5751 5674 5699 0 -0.81(-0.01%)
Apr 18, 2017 5688 5732 5638 5700 0 +1.58(+0.03%)
Apr 17, 2017 5635 5766 5608 5699 0 +81.79(+1.46%)
Apr 13, 2017 5645 5697 5592 5617 0 -39.25(-0.69%)
Apr 12, 2017 5747 5763 5639 5656 0 -108.73(-1.89%)
Apr 11, 2017 5700 5776 5671 5765 0 +53.66(+0.94%)
Apr 10, 2017 5677 5736 5646 5711 0 +42.74(+0.75%)
Apr 07, 2017 5673 5719 5644 5668 0 -22.22(-0.39%)
Apr 06, 2017 5684 5733 5633 5691 0 +10.19(+0.18%)
Apr 05, 2017 5672 5743 5628 5680 0 +27.75(+0.49%)
Apr 04, 2017 5682 5716 5611 5653 0 -47.88(-0.84%)
Apr 03, 2017 5687 5772 5629 5701 0 +21.18(+0.37%)
Mar 31, 2017 5649 5708 5634 5679 0 +36.23(+0.64%)
Mar 30, 2017 5650 5687 5605 5643 0 -5.44(-0.10%)
Mar 29, 2017 5668 5689 5610 5649 0 -24.48(-0.43%)
Mar 28, 2017 5606 5684 5594 5673 0 +56.83(+1.01%)
Mar 27, 2017 5583 5642 5534 5616 0 -17.98(-0.32%)
Mar 24, 2017 5667 5704 5599 5634 0 -26.72(-0.47%)
Mar 23, 2017 5660 5710 5630 5661 0 +1.60(+0.03%)
Mar 22, 2017 5643 5685 5592 5659 0 +3.47(+0.06%)
Mar 21, 2017 5711 5738 5621 5656 0 -43.70(-0.77%)
Mar 20, 2017 5708 5735 5650 5700 0 -11.57(-0.20%)
Mar 17, 2017 5663 5734 5639 5711 0 +53.98(+0.95%)
Mar 16, 2017 5652 5678 5622 5657 0 +13.13(+0.23%)
Mar 15, 2017 5581 5664 5562 5644 0 +85.60(+1.54%)
Mar 14, 2017 5586 5618 5533 5558 0 -36.97(-0.66%)
Mar 13, 2017 5576 5616 5534 5595 0 +26.41(+0.47%)
Mar 10, 2017 5505 5601 5490 5569 0 +69.36(+1.26%)
Mar 09, 2017 5508 5528 5467 5500 0 -1.28(-0.02%)
Mar 08, 2017 5452 5529 5430 5501 0 +56.46(+1.04%)
Mar 07, 2017 5411 5488 5394 5444 0 +9.31(+0.17%)
Mar 06, 2017 5425 5465 5376 5435 0 -13.27(-0.24%)
Mar 03, 2017 5442 5493 5399 5448 0 +0.30(+0.01%)
Mar 02, 2017 5467 5508 5409 5448 0 -29.16(-0.53%)
Mar 01, 2017 5417 5500 5398 5477 0 +99.84(+1.86%)
Feb 28, 2017 5449 5468 5355 5377 0 -91.06(-1.67%)
Feb 27, 2017 5418 5484 5385 5469 0 +57.99(+1.07%)
Feb 24, 2017 5371 5436 5327 5411 0 +31.55(+0.59%)
Feb 23, 2017 5437 5467 5341 5379 0 -38.18(-0.70%)
Feb 22, 2017 5457 5478 5363 5417 0 -65.90(-1.20%)
Feb 21, 2017 5444 5535 5429 5483 0 +18.79(+0.34%)
Feb 17, 2017 5464 5464 5464 5464 0 +77.35(+1.44%)
Feb 16, 2017 5429 5461 5313 5387 0 +60.15(+1.13%)
Feb 15, 2017 5287 5351 5228 5327 0 +32.26(+0.61%)
Feb 14, 2017 5290 5349 5262 5294 0 +10.70(+0.20%)
Feb 13, 2017 5263 5311 5228 5284 0 +19.85(+0.38%)
Feb 10, 2017 5223 5285 5190 5264 0 +46.65(+0.89%)
Feb 09, 2017 5196 5255 5160 5217 0 +40.11(+0.77%)
Feb 08, 2017 5153 5218 5107 5177 0 +21.42(+0.42%)
Feb 07, 2017 5152 5206 5091 5156 0 -0.51(-0.01%)
Feb 06, 2017 5162 5223 5091 5156 0 -47.71(-0.92%)
Feb 03, 2017 5194 5276 5113 5204 0 +1.43(+0.03%)
Feb 02, 2017 5201 5244 5081 5203 0 +7.90(+0.15%)
Feb 01, 2017 5233 5281 5126 5195 0 -28.00(-0.54%)
Jan 31, 2017 5146 5238 5117 5223 0 +68.11(+1.32%)
Jan 30, 2017 5175 5254 5092 5155 0 -23.70(-0.46%)
Jan 27, 2017 5193 5212 5101 5178 0 -20.83(-0.40%)
Jan 26, 2017 5283 5289 5176 5199 0 -79.36(-1.50%)
Jan 25, 2017 5260 5311 5229 5278 0 +27.63(+0.53%)
Jan 24, 2017 5156 5275 5148 5251 0 +107.45(+2.09%)
Jan 23, 2017 5129 5207 5112 5143 0 +0.33(+0.01%)
Jan 20, 2017 5156 5193 5124 5143 0 -10.91(-0.21%)
Jan 19, 2017 5201 5224 5131 5154 0 -40.27(-0.78%)
Jan 18, 2017 5196 5221 5139 5194 0 +13.78(+0.27%)
Jan 17, 2017 5180 5229 5146 5180 0 -32.42(-0.62%)
Jan 13, 2017 5213 5213 5213 5213 0 +76.22(+1.48%)
Jan 12, 2017 5156 5182 5077 5137 0 -33.75(-0.65%)
Jan 11, 2017 5171 5207 5121 5170 0 -13.34(-0.26%)
Jan 10, 2017 5132 5231 5103 5184 0 +46.01(+0.90%)
Jan 09, 2017 5184 5201 5087 5138 0 -83.04(-1.59%)
Jan 06, 2017 5330 5337 5208 5221 0 -99.67(-1.87%)
Jan 05, 2017 5320 5378 5262 5320 0 +1.45(+0.03%)
Jan 04, 2017 5265 5403 5242 5319 0 +58.69(+1.12%)
Jan 03, 2017 5251 5292 5189 5260 0 +39.82(+0.76%)
Dec 30, 2016 5220 5220 5220 5220 0 -34.39(-0.65%)
Dec 29, 2016 5236 5305 5212 5255 0 +18.45(+0.35%)
Dec 28, 2016 5303 5315 5216 5236 0 -67.03(-1.26%)
Dec 27, 2016 5314 5352 5262 5303 0 +3.33(+0.06%)
Dec 23, 2016 5300 5300 5300 5300 0 +32.35(+0.61%)
Dec 22, 2016 5299 5325 5237 5268 0 -28.33(-0.53%)
Dec 21, 2016 5325 5379 5273 5296 0 -22.83(-0.43%)
Dec 20, 2016 5311 5398 5288 5319 0 +14.35(+0.27%)
Dec 19, 2016 5329 5383 5249 5305 0 -2.08(-0.04%)
Dec 16, 2016 5274 5370 5251 5307 0 +29.60(+0.56%)
Dec 15, 2016 5283 5323 5234 5277 0 +5.81(+0.11%)
Dec 14, 2016 5334 5363 5255 5271 0 -46.58(-0.88%)
Dec 13, 2016 5292 5364 5242 5318 0 +42.79(+0.81%)
Dec 12, 2016 5381 5419 5243 5275 0 -118.12(-2.19%)
Dec 09, 2016 5397 5437 5347 5393 0 -12.80(-0.24%)
Dec 08, 2016 5281 5424 5265 5406 0 +130.70(+2.48%)
Dec 07, 2016 5240 5304 5183 5275 0 +49.05(+0.94%)
Dec 06, 2016 5182 5266 5149 5226 0 +41.69(+0.80%)
Dec 05, 2016 5087 5208 5066 5184 0 +111.35(+2.19%)
Dec 02, 2016 5151 5198 5048 5073 0 -90.96(-1.76%)
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.