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 (%)
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%)
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.