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, 2012 2345 2345 2345 0 +18.94(+0.81%)
Aug 30, 2012 2341 2362 2318 2326 0 -23.23(-0.99%)
Aug 29, 2012 2355 2376 2315 2349 0 +32.18(+1.39%)
Aug 27, 2012 2330 2364 2306 2317 0 -3.53(-0.15%)
Aug 24, 2012 2306 2354 2283 2321 0 -2.46(-0.11%)
Aug 23, 2012 2329 2353 2282 2323 0 -10.05(-0.43%)
Aug 22, 2012 2326 2362 2316 2333 0 -7.63(-0.33%)
Aug 21, 2012 2270 2363 2290 2341 0 +27.72(+1.20%)
Aug 20, 2012 2348 2353 2300 2313 0 -43.71(-1.85%)
Aug 17, 2012 2317 2362 2309 2357 0 +31.13(+1.34%)
Aug 16, 2012 2309 2342 2269 2326 0 +7.30(+0.31%)
Aug 15, 2012 2310 2346 2270 2318 0 -27.42(-1.17%)
Aug 14, 2012 2336 2381 2326 2346 0 +17.56(+0.75%)
Aug 13, 2012 2319 2349 2289 2328 0 +3.10(+0.13%)
Aug 11, 2012 2296 2341 2268 2325 0 +0.00(+0.00%)
Aug 10, 2012 2296 2341 2268 2325 0 +18.95(+0.82%)
Aug 09, 2012 2289 2356 2270 2306 0 +2.15(+0.09%)
Aug 08, 2012 2312 2339 2277 2304 0 -14.22(-0.61%)
Aug 07, 2012 2265 2355 2300 2318 0 -1.47(-0.06%)
Aug 06, 2012 2338 2379 2291 2320 0 -21.07(-0.90%)
Aug 03, 2012 2339 2407 2311 2341 0 +43.89(+1.91%)
Aug 02, 2012 2331 2359 2237 2297 0 -43.03(-1.84%)
Aug 01, 2012 2368 2376 2315 2340 0 -19.71(-0.84%)
Jul 31, 2012 2373 2409 2332 2360 0 -9.23(-0.39%)
Jul 30, 2012 2374 2419 2334 2369 0 -0.54(-0.02%)
Jul 27, 2012 2275 2397 2302 2369 0 +57.18(+2.47%)
Jul 26, 2012 2300 2328 2282 2312 0 +37.69(+1.66%)
Jul 25, 2012 2284 2302 2248 2275 0 -0.86(-0.04%)
Jul 24, 2012 2301 2313 2261 2275 0 -17.85(-0.78%)
Jul 23, 2012 2232 2320 2218 2293 0 +18.86(+0.83%)
Jul 20, 2012 2257 2295 2243 2274 0 -4.98(-0.22%)
Jul 19, 2012 2278 2356 2238 2279 0 -112.33(-4.70%)
Jul 18, 2012 2362 2417 2353 2392 0 +20.76(+0.88%)
Jul 17, 2012 2374 2420 2344 2371 0 +3.80(+0.16%)
Jul 16, 2012 2381 2414 2331 2367 0 -24.73(-1.03%)
Jul 14, 2012 2348 2425 2332 2392 0 +0.00(+0.00%)
Jul 13, 2012 2348 2425 2332 2392 0 +47.96(+2.05%)
Jul 12, 2012 2340 2360 2279 2344 0 -11.91(-0.51%)
Jul 11, 2012 2415 2424 2333 2356 0 -47.56(-1.98%)
Jul 10, 2012 2435 2458 2381 2403 0 -15.18(-0.63%)
Jul 09, 2012 2422 2443 2396 2419 0 -4.06(-0.17%)
Jul 06, 2012 2399 2433 2388 2423 0 +3.21(+0.13%)
Jul 05, 2012 2406 2453 2395 2419 0 -1.45(-0.06%)
Jul 03, 2012 2421 2421 2421 0 +30.47(+1.27%)
Jul 02, 2012 2378 2412 2340 2390 0 +14.97(+0.63%)
Jun 30, 2012 2344 2409 2331 2375 0 -1.48(-0.06%)
Jun 29, 2012 2344 2409 2331 2377 0 +72.96(+3.17%)
Jun 28, 2012 2259 2321 2243 2304 0 +21.73(+0.95%)
Jun 27, 2012 2252 2294 2238 2282 0 +30.28(+1.34%)
Jun 26, 2012 2229 2277 2210 2252 0 +22.33(+1.00%)
Jun 25, 2012 2245 2269 2216 2230 0 -44.38(-1.95%)
Jun 22, 2012 2268 2309 2234 2274 0 +21.14(+0.94%)
Jun 21, 2012 2287 2299 2219 2253 0 -31.09(-1.36%)
Jun 20, 2012 2245 2295 2234 2284 0 +35.16(+1.56%)
Jun 19, 2012 2207 2271 2197 2249 0 +48.71(+2.21%)
Jun 18, 2012 2169 2227 2163 2200 0 +8.73(+0.40%)
Jun 15, 2012 2169 2204 2152 2191 0 +16.77(+0.77%)
Jun 14, 2012 2135 2206 2128 2175 0 +32.38(+1.51%)
Jun 13, 2012 2154 2186 2117 2142 0 -21.11(-0.98%)
Jun 12, 2012 2157 2191 2129 2163 0 +19.39(+0.90%)
Jun 11, 2012 2202 2212 2128 2144 0 -36.95(-1.69%)
Jun 08, 2012 2117 2193 2095 2181 0 +51.59(+2.42%)
Jun 07, 2012 2169 2190 2106 2129 0 -42.02(-1.94%)
Jun 06, 2012 2105 2207 2143 2171 0 +22.88(+1.06%)
Jun 05, 2012 2153 2187 2130 2148 0 -15.85(-0.73%)
Jun 04, 2012 2183 2205 2120 2164 0 -14.50(-0.67%)
Jun 02, 2012 2130 2231 2156 2179 0 +0.00(+0.00%)
Jun 01, 2012 2130 2231 2156 2179 0 -60.21(-2.69%)
May 31, 2012 2248 2266 2208 2239 0 -6.83(-0.30%)
May 30, 2012 2258 2270 2234 2246 0 -26.92(-1.18%)
May 29, 2012 2213 2298 2234 2273 0 +31.35(+1.40%)
May 25, 2012 2241 2241 2241 0 -5.79(-0.26%)
May 24, 2012 2227 2257 2211 2247 0 +24.24(+1.09%)
May 23, 2012 2190 2234 2164 2223 0 +13.29(+0.60%)
May 22, 2012 2199 2261 2182 2210 0 +4.80(+0.22%)
May 21, 2012 2200 2231 2151 2205 0 -8.15(-0.37%)
May 18, 2012 2150 2253 2181 2213 0 +11.42(+0.52%)
May 17, 2012 2292 2299 2176 2202 0 -95.92(-4.17%)
May 16, 2012 2335 2350 2273 2298 0 -29.73(-1.28%)
May 15, 2012 2301 2370 2291 2327 0 +18.70(+0.81%)
May 14, 2012 2333 2367 2279 2309 0 -44.13(-1.88%)
May 11, 2012 2336 2394 2325 2353 0 -0.09(-0.00%)
May 10, 2012 2324 2383 2299 2353 0 +47.86(+2.08%)
May 09, 2012 2276 2338 2277 2305 0 -11.86(-0.51%)
May 08, 2012 2360 2389 2286 2317 0 -65.59(-2.75%)
May 07, 2012 2371 2411 2354 2382 0 -17.09(-0.71%)
May 04, 2012 2437 2451 2374 2399 0 -49.05(-2.00%)
May 03, 2012 2469 2525 2424 2448 0 -64.77(-2.58%)
May 02, 2012 2491 2532 2455 2513 0 +40.70(+1.65%)
May 01, 2012 2509 2547 2453 2473 0 -31.60(-1.26%)
Apr 30, 2012 2510 2551 2475 2504 0 -5.20(-0.21%)
Apr 27, 2012 2493 2530 2435 2509 0 -23.26(-0.92%)
Apr 26, 2012 2523 2572 2509 2533 0 +8.44(+0.33%)
Apr 25, 2012 2502 2549 2483 2524 0 +31.31(+1.26%)
Apr 24, 2012 2481 2526 2450 2493 0 +20.48(+0.83%)
Apr 23, 2012 2472 2497 2435 2472 0 -32.75(-1.31%)
Apr 20, 2012 2558 2583 2466 2505 0 +12.61(+0.51%)
Apr 19, 2012 2555 2612 2464 2493 0 -39.30(-1.55%)
Apr 18, 2012 2490 2542 2464 2532 0 +28.86(+1.15%)
Apr 17, 2012 2499 2529 2458 2503 0 +10.83(+0.43%)
Apr 16, 2012 2484 2520 2434 2492 0 +20.82(+0.84%)
Apr 13, 2012 2462 2501 2433 2471 0 -3.59(-0.15%)
Apr 12, 2012 2425 2496 2418 2475 0 +57.46(+2.38%)
Apr 11, 2012 2376 2423 2363 2417 0 +61.08(+2.59%)
Apr 10, 2012 2420 2428 2334 2356 0 -64.68(-2.67%)
Apr 09, 2012 2438 2449 2399 2421 0 -55.37(-2.24%)
Apr 05, 2012 2459 2491 2443 2476 0 +2.65(+0.11%)
Apr 04, 2012 2475 2490 2442 2474 0 -26.64(-1.07%)
Apr 03, 2012 2509 2557 2487 2500 0 -15.37(-0.61%)
Apr 02, 2012 2433 2526 2436 2516 0 +60.19(+2.45%)
Mar 30, 2012 2478 2510 2431 2456 0 -0.13(-0.01%)
Mar 29, 2012 2451 2467 2400 2456 0 -12.36(-0.50%)
Mar 28, 2012 2481 2495 2434 2468 0 -15.90(-0.64%)
Mar 27, 2012 2498 2517 2466 2484 0 -10.66(-0.43%)
Mar 26, 2012 2431 2508 2425 2495 0 +87.57(+3.64%)
Mar 23, 2012 2411 2424 2349 2407 0 +7.24(+0.30%)
Mar 22, 2012 2370 2415 2335 2400 0 +62.54(+2.68%)
Mar 21, 2012 2344 2360 2315 2337 0 -1.49(-0.06%)
Mar 20, 2012 2336 2368 2321 2339 0 -23.42(-0.99%)
Mar 19, 2012 2338 2386 2320 2362 0 +25.47(+1.09%)
Mar 16, 2012 2354 2375 2305 2337 0 -10.56(-0.45%)
Mar 15, 2012 2324 2355 2295 2347 0 +23.86(+1.03%)
Mar 14, 2012 2332 2347 2297 2323 0 -14.21(-0.61%)
Mar 13, 2012 2329 2347 2293 2338 0 +29.56(+1.28%)
Mar 12, 2012 2311 2331 2287 2308 0 +2.91(+0.13%)
Mar 09, 2012 2297 2342 2284 2305 0 +0.80(+0.03%)
Mar 08, 2012 2264 2317 2238 2304 0 +50.18(+2.23%)
Mar 07, 2012 2233 2266 2214 2254 0 +24.82(+1.11%)
Mar 06, 2012 2245 2266 2209 2229 0 -39.18(-1.73%)
Mar 05, 2012 2259 2288 2237 2269 0 -5.04(-0.22%)
Mar 02, 2012 2284 2319 2232 2274 0 -21.72(-0.95%)
Mar 01, 2012 2299 2326 2275 2295 0 +14.30(+0.63%)
Feb 29, 2012 2332 2347 2276 2281 0 -52.89(-2.27%)
Feb 28, 2012 2338 2394 2299 2334 0 -6.11(-0.26%)
Feb 27, 2012 2343 2368 2307 2340 0 -29.14(-1.23%)
Feb 24, 2012 2366 2404 2329 2369 0 +7.00(+0.30%)
Feb 23, 2012 2381 2419 2299 2362 0 +22.17(+0.95%)
Feb 22, 2012 2384 2411 2309 2340 0 -34.72(-1.46%)
Feb 21, 2012 2358 2407 2330 2375 0 +27.29(+1.16%)
Feb 17, 2012 2347 2347 2347 0 +28.69(+1.24%)
Feb 16, 2012 2225 2339 2215 2319 0 +92.30(+4.15%)
Feb 15, 2012 2246 2266 2210 2226 0 -3.89(-0.17%)
Feb 14, 2012 2231 2252 2208 2230 0 -9.53(-0.43%)
Feb 13, 2012 2224 2273 2209 2240 0 +42.95(+1.96%)
Feb 10, 2012 2193 2217 2186 2197 0 -29.49(-1.32%)
Feb 09, 2012 2236 2251 2206 2226 0 -8.58(-0.38%)
Feb 08, 2012 2254 2270 2208 2235 0 -14.68(-0.65%)
Feb 07, 2012 2235 2265 2225 2250 0 +5.66(+0.25%)
Feb 06, 2012 2234 2275 2212 2244 0 -5.79(-0.26%)
Feb 03, 2012 2207 2289 2228 2250 0 +34.10(+1.54%)
Feb 02, 2012 2180 2237 2172 2216 0 +32.29(+1.48%)
Feb 01, 2012 2161 2204 2137 2183 0 +32.06(+1.49%)
Jan 31, 2012 2158 2173 2123 2151 0 +7.25(+0.34%)
Jan 30, 2012 2151 2169 2117 2144 0 -24.29(-1.12%)
Jan 27, 2012 2131 2176 2122 2168 0 +23.73(+1.11%)
Jan 26, 2012 2155 2194 2117 2145 0 +2.92(+0.14%)
Jan 25, 2012 2100 2158 2072 2142 0 +32.86(+1.56%)
Jan 24, 2012 2052 2115 2042 2109 0 +50.65(+2.46%)
Jan 23, 2012 2086 2100 2042 2058 0 -26.71(-1.28%)
Jan 20, 2012 2074 2098 2056 2085 0 +7.87(+0.38%)
Jan 19, 2012 2086 2111 2062 2077 0 -2.72(-0.13%)
Jan 18, 2012 2035 2091 2027 2080 0 +37.26(+1.82%)
Jan 17, 2012 2043 2067 2024 2043 0 +18.32(+0.91%)
Jan 13, 2012 2024 2024 2024 0 +20.95(+1.05%)
Jan 12, 2012 2000 2025 1977 2003 0 +8.15(+0.41%)
Jan 11, 2012 1962 2007 1946 1995 0 +31.58(+1.61%)
Jan 10, 2012 1960 1990 1900 1964 0 +22.19(+1.14%)
Jan 09, 2012 1932 1951 1914 1941 0 +15.11(+0.78%)
Jan 06, 2012 1922 1942 1904 1926 0 +1.75(+0.09%)
Jan 05, 2012 1868 1930 1838 1924 0 +52.41(+2.80%)
Jan 04, 2012 1868 1891 1847 1872 0 +15.21(+0.82%)
Dec 30, 2011 1875 1880 1845 1857 0 -19.84(-1.06%)
Dec 29, 2011 1856 1894 1846 1877 0 +26.56(+1.44%)
Dec 28, 2011 1888 1897 1844 1850 0 -39.95(-2.11%)
Dec 27, 2011 1869 1903 1857 1890 0 +15.07(+0.80%)
Dec 23, 2011 1875 1875 1875 0 +22.45(+1.21%)
Dec 21, 2011 1820 1862 1806 1853 0 +31.82(+1.75%)
Dec 20, 2011 1791 1835 1747 1821 0 +66.22(+3.77%)
Dec 19, 2011 1810 1828 1750 1755 0 -36.96(-2.06%)
Dec 16, 2011 1803 1825 1781 1791 0 -11.15(-0.62%)
Dec 15, 2011 1802 1826 1778 1803 0 +26.27(+1.48%)
Dec 14, 2011 1792 1805 1760 1776 0 -28.20(-1.56%)
Dec 13, 2011 1863 1880 1796 1805 0 -46.49(-2.51%)
Dec 12, 2011 1828 1861 1806 1851 0 -3.56(-0.19%)
Dec 09, 2011 1809 1869 1796 1855 0 +56.42(+3.14%)
Dec 08, 2011 1830 1845 1794 1798 0 -52.21(-2.82%)
Dec 07, 2011 1834 1861 1802 1850 0 +4.14(+0.22%)
Dec 06, 2011 1858 1870 1823 1846 0 -9.86(-0.53%)
Dec 05, 2011 1857 1880 1829 1856 0 +27.01(+1.48%)
Dec 02, 2011 1852 1865 1812 1829 0 +3.31(+0.18%)
Dec 01, 2011 1851 1919 1819 1826 0 -39.95(-2.14%)
Nov 30, 2011 1849 1893 1822 1866 0 +73.98(+4.13%)
Nov 29, 2011 1806 1821 1780 1792 0 -17.95(-0.99%)
Nov 28, 2011 1730 1815 1720 1810 0 +132.86(+7.92%)
Nov 25, 2011 1693 1738 1674 1677 0 -34.44(-2.01%)
Nov 23, 2011 1711 1711 1711 0 -46.67(-2.65%)
Nov 22, 2011 1747 1788 1738 1758 0 +7.17(+0.41%)
Nov 21, 2011 1738 1772 1734 1751 0 -34.82(-1.95%)
Nov 18, 2011 1763 1802 1740 1786 0 +25.89(+1.47%)
Nov 17, 2011 1767 1786 1738 1760 0 -14.48(-0.82%)
Nov 16, 2011 1798 1828 1767 1774 0 -38.20(-2.11%)
Nov 15, 2011 1772 1832 1757 1812 0 +21.92(+1.22%)
Nov 14, 2011 1804 1833 1775 1790 0 -35.50(-1.94%)
Nov 11, 2011 1798 1840 1793 1826 0 +40.51(+2.27%)
Nov 10, 2011 1803 1818 1759 1785 0 +12.24(+0.69%)
Nov 09, 2011 1797 1850 1763 1773 0 -84.63(-4.56%)
Nov 08, 2011 1856 1893 1810 1858 0 +17.50(+0.95%)
Nov 07, 2011 1858 1871 1803 1840 0 -19.06(-1.03%)
Nov 04, 2011 1863 1882 1832 1859 0 -18.77(-1.00%)
Nov 03, 2011 1852 1889 1797 1878 0 +59.17(+3.25%)
Nov 02, 2011 1792 1830 1767 1819 0 +59.22(+3.37%)
Nov 01, 2011 1770 1817 1734 1760 0 -71.64(-3.91%)
Oct 31, 2011 1821 1868 1807 1831 0 -17.85(-0.97%)
Oct 28, 2011 1845 1891 1803 1849 0 -25.81(-1.38%)
Oct 27, 2011 1847 1886 1819 1875 0 +65.78(+3.64%)
Oct 26, 2011 1825 1837 1771 1809 0 +16.30(+0.91%)
Oct 25, 2011 1811 1832 1775 1793 0 -31.29(-1.72%)
Oct 24, 2011 1796 1836 1795 1824 0 +25.30(+1.41%)
Oct 21, 2011 1822 1832 1766 1799 0 -7.85(-0.43%)
Oct 20, 2011 1770 1820 1744 1807 0 +43.12(+2.44%)
Oct 19, 2011 1792 1821 1755 1764 0 -27.17(-1.52%)
Oct 18, 2011 1770 1809 1737 1791 0 +22.96(+1.30%)
Oct 17, 2011 1779 1806 1754 1768 0 -37.47(-2.08%)
Oct 14, 2011 1803 1825 1773 1805 0 +19.37(+1.08%)
Oct 13, 2011 1782 1810 1762 1786 0 -20.49(-1.13%)
Oct 12, 2011 1782 1824 1775 1807 0 +25.43(+1.43%)
Oct 11, 2011 1759 1811 1733 1781 0 +8.17(+0.46%)
Oct 10, 2011 1708 1782 1702 1773 0 +88.33(+5.24%)
Oct 07, 2011 1746 1757 1665 1685 0 -51.10(-2.94%)
Oct 06, 2011 1709 1743 1678 1736 0 +50.00(+2.97%)
Oct 05, 2011 1655 1698 1626 1686 0 +30.34(+1.83%)
Oct 04, 2011 1521 1667 1500 1655 0 +123.94(+8.09%)
Oct 03, 2011 1604 1634 1528 1531 0 -85.77(-5.30%)
Sep 30, 2011 1642 1675 1610 1617 0 -57.62(-3.44%)
Sep 29, 2011 1721 1730 1618 1675 0 -13.66(-0.81%)
Sep 28, 2011 1745 1766 1684 1688 0 -58.77(-3.36%)
Sep 27, 2011 1736 1797 1702 1747 0 +51.51(+3.04%)
Sep 26, 2011 1674 1700 1633 1696 0 +35.91(+2.16%)
Sep 23, 2011 1629 1687 1614 1660 0 +28.80(+1.77%)
Sep 22, 2011 1657 1710 1611 1631 0 -88.92(-5.17%)
Sep 21, 2011 1733 1783 1696 1720 0 -16.54(-0.95%)
Sep 20, 2011 1767 1804 1734 1736 0 -29.11(-1.65%)
Sep 19, 2011 1742 1789 1729 1766 0 -9.88(-0.56%)
Sep 16, 2011 1767 1791 1751 1775 0 +19.92(+1.13%)
Sep 15, 2011 1748 1776 1711 1756 0 +18.48(+1.06%)
Sep 14, 2011 1708 1761 1676 1737 0 +46.86(+2.77%)
Sep 13, 2011 1626 1705 1619 1690 0 +62.15(+3.82%)
Sep 12, 2011 1611 1654 1576 1628 0 -8.01(-0.49%)
Sep 09, 2011 1657 1682 1612 1636 0 -40.57(-2.42%)
Sep 08, 2011 1689 1709 1659 1677 0 -18.04(-1.06%)
Sep 07, 2011 1660 1711 1653 1695 0 +55.68(+3.40%)
Sep 06, 2011 1612 1664 1599 1639 0 -7.78(-0.47%)
Sep 02, 2011 1647 1647 1647 0 -42.59(-2.52%)
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.