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 30, 2013 3066 3066 3066 0 -49.11(-1.58%)
Aug 29, 2013 3070 3130 3058 3115 0 +41.55(+1.35%)
Aug 28, 2013 3089 3107 3055 3074 0 -3.48(-0.11%)
Aug 27, 2013 3091 3127 3052 3077 0 -41.98(-1.35%)
Aug 26, 2013 3127 3147 3103 3119 0 -5.63(-0.18%)
Aug 23, 2013 3122 3134 3091 3125 0 +3.13(+0.10%)
Aug 22, 2013 3097 3135 3084 3122 0 +35.79(+1.16%)
Aug 21, 2013 3095 3123 3073 3086 0 -16.56(-0.53%)
Aug 20, 2013 3057 3125 3056 3103 0 +50.29(+1.65%)
Aug 19, 2013 3069 3112 3022 3052 0 -21.68(-0.71%)
Aug 16, 2013 3074 3117 3061 3074 0 -10.46(-0.34%)
Aug 15, 2013 3159 3179 3072 3085 0 -97.84(-3.07%)
Aug 14, 2013 3189 3209 3165 3182 0 -20.25(-0.63%)
Aug 13, 2013 3190 3226 3161 3203 0 +19.25(+0.60%)
Aug 12, 2013 3165 3203 3137 3183 0 +1.20(+0.04%)
Aug 09, 2013 3187 3214 3158 3182 0 -8.64(-0.27%)
Aug 08, 2013 3200 3226 3172 3191 0 +6.92(+0.22%)
Aug 07, 2013 3218 3236 3173 3184 0 -45.63(-1.41%)
Aug 06, 2013 3235 3271 3182 3230 0 -35.84(-1.10%)
Aug 05, 2013 3218 3289 3211 3265 0 +42.99(+1.33%)
Aug 02, 2013 3178 3237 3168 3222 0 +41.24(+1.30%)
Aug 01, 2013 3184 3241 3143 3181 0 +58.00(+1.86%)
Jul 31, 2013 3113 3154 3087 3123 0 +15.75(+0.51%)
Jul 30, 2013 3100 3120 3082 3107 0 +14.94(+0.48%)
Jul 29, 2013 3118 3143 3080 3092 0 -20.53(-0.66%)
Jul 26, 2013 3085 3126 3067 3113 0 +4.67(+0.15%)
Jul 25, 2013 3054 3117 3038 3108 0 +43.50(+1.42%)
Jul 24, 2013 3083 3099 3047 3065 0 -9.98(-0.32%)
Jul 23, 2013 3087 3106 3054 3075 0 -6.04(-0.20%)
Jul 22, 2013 3079 3118 3061 3081 0 -4.51(-0.15%)
Jul 19, 2013 3108 3130 3067 3085 0 -24.03(-0.77%)
Jul 18, 2013 3107 3156 3093 3109 0 +3.96(+0.13%)
Jul 17, 2013 3140 3148 3055 3105 0 -14.96(-0.48%)
Jul 16, 2013 3154 3165 3100 3120 0 -49.83(-1.57%)
Jul 15, 2013 3185 3210 3159 3170 0 -14.92(-0.47%)
Jul 12, 2013 3183 3210 3167 3185 0 +2.63(+0.08%)
Jul 11, 2013 3192 3199 3159 3182 0 +22.09(+0.70%)
Jul 10, 2013 3155 3177 3132 3160 0 +2.57(+0.08%)
Jul 09, 2013 3133 3166 3118 3158 0 +33.89(+1.08%)
Jul 08, 2013 3125 3149 3105 3124 0 +11.38(+0.37%)
Jul 05, 2013 3125 3144 3079 3113 0 +27.53(+0.89%)
Jul 03, 2013 3085 3085 3085 0 -1.85(-0.06%)
Jul 02, 2013 3095 3129 3061 3087 0 -4.69(-0.15%)
Jul 01, 2013 3059 3116 3041 3092 0 +55.09(+1.81%)
Jun 28, 2013 3029 3068 3003 3036 0 +36.31(+1.21%)
Jun 26, 2013 3041 3079 2986 3000 0 -25.40(-0.84%)
Jun 25, 2013 2994 3053 2960 3026 0 +52.98(+1.78%)
Jun 24, 2013 2953 2997 2926 2973 0 -10.10(-0.34%)
Jun 21, 2013 2979 3012 2928 2983 0 +19.70(+0.66%)
Jun 20, 2013 2973 3002 2938 2963 0 -50.10(-1.66%)
Jun 19, 2013 2995 3066 2982 3013 0 -102.90(-3.30%)
Jun 18, 2013 3059 3125 3041 3116 0 +64.47(+2.11%)
Jun 17, 2013 3043 3079 3019 3051 0 +24.57(+0.81%)
Jun 14, 2013 3048 3070 3011 3027 0 -15.15(-0.50%)
Jun 13, 2013 2996 3049 2969 3042 0 +45.24(+1.51%)
Jun 12, 2013 3046 3052 2982 2997 0 -31.03(-1.02%)
Jun 11, 2013 3032 3063 2999 3028 0 -33.84(-1.11%)
Jun 10, 2013 3049 3073 3027 3062 0 +18.51(+0.61%)
Jun 07, 2013 3037 3077 3001 3043 0 +26.52(+0.88%)
Jun 06, 2013 2972 3041 2923 3017 0 +44.65(+1.50%)
Jun 05, 2013 3005 3024 2952 2972 0 -51.93(-1.72%)
Jun 04, 2013 3033 3071 2989 3024 0 -14.44(-0.48%)
Jun 03, 2013 3038 3075 2981 3038 0 +5.79(+0.19%)
May 31, 2013 3022 3072 3015 3033 0 -11.76(-0.39%)
May 30, 2013 3027 3063 3021 3044 0 +25.36(+0.84%)
May 29, 2013 3048 3065 3003 3019 0 -55.68(-1.81%)
May 28, 2013 3067 3120 3039 3075 0 +31.96(+1.05%)
May 24, 2013 3043 3043 3043 0 +8.57(+0.28%)
May 23, 2013 2984 3047 2953 3034 0 +15.90(+0.53%)
May 22, 2013 3077 3123 2993 3018 0 -72.21(-2.34%)
May 21, 2013 3084 3114 3059 3090 0 +3.85(+0.12%)
May 20, 2013 3077 3112 3066 3087 0 -4.28(-0.14%)
May 17, 2013 3065 3107 3049 3091 0 +30.81(+1.01%)
May 16, 2013 3069 3104 3047 3060 0 -24.65(-0.80%)
May 15, 2013 3080 3113 3066 3085 0 +51.19(+1.69%)
May 13, 2013 3032 3051 3002 3034 0 -8.25(-0.27%)
May 10, 2013 3022 3053 3009 3042 0 +30.44(+1.01%)
May 09, 2013 3027 3041 2996 3011 0 -21.27(-0.70%)
May 08, 2013 3016 3051 2994 3033 0 +11.10(+0.37%)
May 07, 2013 2972 3028 2955 3022 0 +74.21(+2.52%)
May 06, 2013 2959 2970 2920 2947 0 -19.69(-0.66%)
May 03, 2013 2906 2995 2868 2967 0 +96.51(+3.36%)
May 02, 2013 2851 2893 2832 2870 0 +31.43(+1.11%)
May 01, 2013 2916 2935 2832 2839 0 -85.50(-2.92%)
Apr 30, 2013 2929 2950 2870 2925 0 +5.23(+0.18%)
Apr 29, 2013 2901 2937 2884 2919 0 +27.99(+0.97%)
Apr 26, 2013 2897 2915 2870 2891 0 -1.14(-0.04%)
Apr 25, 2013 2870 2931 2856 2892 0 +35.93(+1.26%)
Apr 24, 2013 2848 2865 2818 2857 0 +9.33(+0.33%)
Apr 23, 2013 2829 2865 2796 2847 0 +30.91(+1.10%)
Apr 22, 2013 2831 2850 2774 2816 0 -10.74(-0.38%)
Apr 19, 2013 2802 2843 2781 2827 0 +18.59(+0.66%)
Apr 18, 2013 2821 2846 2760 2808 0 +38.18(+1.38%)
Apr 17, 2013 2755 2813 2742 2770 0 -17.31(-0.62%)
Apr 16, 2013 2783 2814 2732 2788 0 +24.91(+0.90%)
Apr 15, 2013 2859 2883 2748 2763 0 -125.58(-4.35%)
Apr 12, 2013 2893 2936 2858 2888 0 -38.00(-1.30%)
Apr 11, 2013 2913 2977 2909 2926 0 -9.08(-0.31%)
Apr 10, 2013 2855 2939 2854 2935 0 +76.83(+2.69%)
Apr 09, 2013 2866 2890 2850 2859 0 -24.84(-0.86%)
Apr 08, 2013 2857 2895 2853 2883 0 +4.70(+0.16%)
Apr 05, 2013 2823 2889 2818 2879 0 +5.19(+0.18%)
Apr 04, 2013 2806 2884 2808 2873 0 +53.51(+1.90%)
Apr 03, 2013 2841 2870 2804 2820 0 -31.51(-1.11%)
Apr 02, 2013 2851 2881 2828 2851 0 +9.51(+0.33%)
Apr 01, 2013 2851 2889 2803 2842 0 -32.34(-1.13%)
Mar 28, 2013 2874 2874 2874 0 +7.81(+0.27%)
Mar 27, 2013 2859 2907 2840 2866 0 -10.21(-0.35%)
Mar 26, 2013 2857 2895 2833 2877 0 +32.76(+1.15%)
Mar 25, 2013 2870 2894 2827 2844 0 -24.93(-0.87%)
Mar 22, 2013 2853 2899 2824 2869 0 +13.56(+0.47%)
Mar 21, 2013 2872 2905 2834 2855 0 -35.41(-1.22%)
Mar 20, 2013 2868 2901 2851 2891 0 +28.11(+0.98%)
Mar 19, 2013 2859 2899 2802 2863 0 +2.69(+0.09%)
Mar 18, 2013 2843 2880 2824 2860 0 -6.04(-0.21%)
Mar 15, 2013 2889 2914 2828 2866 0 -24.88(-0.86%)
Mar 14, 2013 2891 2930 2848 2891 0 +5.05(+0.17%)
Mar 13, 2013 2901 2910 2859 2886 0 -19.24(-0.66%)
Mar 12, 2013 2910 2937 2875 2905 0 -14.54(-0.50%)
Mar 11, 2013 2926 2954 2891 2920 0 -24.36(-0.83%)
Mar 08, 2013 2943 2971 2899 2944 0 +28.45(+0.98%)
Mar 07, 2013 2900 2934 2859 2915 0 +12.76(+0.44%)
Mar 06, 2013 2901 2930 2870 2903 0 -7.31(-0.25%)
Mar 05, 2013 2873 2941 2846 2910 0 +55.11(+1.93%)
Mar 04, 2013 2839 2889 2812 2855 0 +15.29(+0.54%)
Mar 01, 2013 2796 2862 2782 2840 0 +25.81(+0.92%)
Feb 28, 2013 2775 2835 2762 2814 0 +8.29(+0.30%)
Feb 27, 2013 2773 2846 2781 2806 0 +7.67(+0.27%)
Feb 26, 2013 2788 2829 2754 2798 0 -28.46(-1.01%)
Feb 22, 2013 2812 2850 2782 2826 0 +32.68(+1.17%)
Feb 21, 2013 2823 2838 2736 2794 0 -32.80(-1.16%)
Feb 20, 2013 2849 2882 2807 2826 0 -21.02(-0.74%)
Feb 15, 2013 2847 2847 2847 0 +2.92(+0.10%)
Feb 14, 2013 2826 2897 2813 2845 0 +20.97(+0.74%)
Feb 13, 2013 2773 2843 2777 2824 0 +20.51(+0.73%)
Feb 12, 2013 2770 2826 2761 2803 0 -10.02(-0.36%)
Feb 11, 2013 2787 2851 2745 2813 0 -2.19(-0.08%)
Feb 08, 2013 2772 2827 2787 2815 0 +15.17(+0.54%)
Feb 07, 2013 2795 2818 2746 2800 0 +9.02(+0.32%)
Feb 06, 2013 2770 2799 2755 2791 0 +67.43(+2.48%)
Feb 04, 2013 2746 2765 2706 2724 0 -29.99(-1.09%)
Feb 01, 2013 2733 2772 2728 2754 0 +15.49(+0.57%)
Jan 31, 2013 2729 2761 2706 2738 0 +7.68(+0.28%)
Jan 30, 2013 2762 2782 2717 2730 0 -39.67(-1.43%)
Jan 29, 2013 2747 2779 2732 2770 0 +19.69(+0.72%)
Jan 28, 2013 2733 2761 2711 2750 0 +22.85(+0.84%)
Jan 25, 2013 2714 2741 2685 2728 0 +17.91(+0.66%)
Jan 24, 2013 2700 2746 2666 2710 0 +7.11(+0.26%)
Jan 23, 2013 2715 2727 2678 2703 0 -17.64(-0.65%)
Jan 22, 2013 2705 2732 2681 2720 0 +12.86(+0.48%)
Jan 18, 2013 2707 2707 2707 0 -3.98(-0.15%)
Jan 17, 2013 2692 2731 2658 2711 0 +52.79(+1.99%)
Jan 16, 2013 2610 2677 2608 2659 0 +28.84(+1.10%)
Jan 15, 2013 2596 2644 2582 2630 0 +18.52(+0.71%)
Jan 14, 2013 2611 2633 2585 2611 0 +0.06(+0.00%)
Jan 12, 2013 2605 2630 2581 2611 0 +0.00(+0.00%)
Jan 11, 2013 2605 2630 2581 2611 0 -4.07(-0.16%)
Jan 10, 2013 2624 2639 2558 2615 0 -9.74(-0.37%)
Jan 09, 2013 2597 2642 2586 2625 0 +19.25(+0.74%)
Jan 08, 2013 2556 2620 2550 2606 0 +31.55(+1.23%)
Jan 07, 2013 2573 2599 2537 2574 0 -2.20(-0.09%)
Jan 04, 2013 2597 2605 2563 2576 0 +2.99(+0.12%)
Jan 03, 2013 2559 2615 2530 2573 0 +13.15(+0.51%)
Jan 02, 2013 2558 2575 2498 2560 0 +54.47(+2.17%)
Dec 31, 2012 2506 2506 2506 0 +53.62(+2.19%)
Dec 28, 2012 2439 2472 2423 2452 0 +0.72(+0.03%)
Dec 27, 2012 2451 2471 2410 2451 0 +4.59(+0.19%)
Dec 26, 2012 2470 2482 2424 2447 0 -25.18(-1.02%)
Dec 24, 2012 2472 2472 2472 0 +11.42(+0.46%)
Dec 21, 2012 2437 2494 2420 2461 0 +0.37(+0.02%)
Dec 20, 2012 2458 2486 2431 2460 0 +10.90(+0.45%)
Dec 19, 2012 2427 2481 2410 2449 0 +35.19(+1.46%)
Dec 18, 2012 2438 2461 2382 2414 0 -39.60(-1.61%)
Dec 17, 2012 2464 2502 2413 2454 0 +7.87(+0.32%)
Dec 14, 2012 2478 2493 2429 2446 0 -42.32(-1.70%)
Dec 13, 2012 2510 2525 2474 2488 0 -27.73(-1.10%)
Dec 12, 2012 2537 2550 2503 2516 0 -15.28(-0.60%)
Dec 11, 2012 2538 2555 2499 2531 0 -0.53(-0.02%)
Dec 10, 2012 2563 2575 2497 2532 0 -36.92(-1.44%)
Dec 07, 2012 2617 2622 2539 2569 0 -27.26(-1.05%)
Dec 06, 2012 2581 2608 2568 2596 0 +14.99(+0.58%)
Dec 05, 2012 2605 2624 2561 2581 0 -76.32(-2.87%)
Dec 04, 2012 2672 2705 2624 2657 0 -11.86(-0.44%)
Nov 30, 2012 2699 2710 2635 2669 0 -18.05(-0.67%)
Nov 29, 2012 2689 2706 2603 2687 0 +30.26(+1.14%)
Nov 28, 2012 2620 2674 2591 2657 0 +36.79(+1.40%)
Nov 27, 2012 2612 2660 2588 2620 0 +13.82(+0.53%)
Nov 26, 2012 2600 2626 2565 2606 0 +7.24(+0.28%)
Nov 24, 2012 2579 2610 2568 2599 0 +0.00(+0.00%)
Nov 23, 2012 2579 2610 2568 2599 0 +40.10(+1.57%)
Nov 21, 2012 2559 2559 2559 0 +32.80(+1.30%)
Nov 20, 2012 2500 2547 2487 2526 0 +52.71(+2.13%)
Nov 19, 2012 2453 2494 2433 2473 0 +40.98(+1.68%)
Nov 16, 2012 2432 2452 2402 2432 0 -6.32(-0.26%)
Nov 15, 2012 2476 2489 2418 2439 0 -36.91(-1.49%)
Nov 14, 2012 2477 2510 2453 2476 0 -5.71(-0.23%)
Nov 13, 2012 2493 2524 2463 2481 0 -10.51(-0.42%)
Nov 12, 2012 2490 2533 2456 2492 0 +17.60(+0.71%)
Nov 09, 2012 2484 2517 2434 2474 0 -9.93(-0.40%)
Nov 08, 2012 2474 2542 2457 2484 0 +17.39(+0.70%)
Nov 07, 2012 2495 2523 2433 2467 0 -12.26(-0.49%)
Nov 06, 2012 2440 2493 2433 2479 0 +41.59(+1.71%)
Nov 05, 2012 2438 2469 2398 2437 0 +15.70(+0.65%)
Nov 02, 2012 2454 2506 2397 2422 0 -57.26(-2.31%)
Nov 01, 2012 2479 2526 2424 2479 0 -11.21(-0.45%)
Oct 31, 2012 2467 2500 2437 2490 0 +22.08(+0.89%)
Oct 26, 2012 2468 2468 2468 0 -13.69(-0.55%)
Oct 25, 2012 2492 2519 2452 2482 0 +10.62(+0.43%)
Oct 24, 2012 2496 2518 2457 2471 0 -24.84(-1.00%)
Oct 23, 2012 2499 2515 2477 2496 0 -43.17(-1.70%)
Oct 19, 2012 2536 2574 2489 2539 0 -6.98(-0.27%)
Oct 18, 2012 2548 2589 2519 2546 0 +14.76(+0.58%)
Oct 17, 2012 2455 2542 2501 2531 0 +20.49(+0.82%)
Oct 16, 2012 2474 2528 2472 2511 0 +33.77(+1.36%)
Oct 15, 2012 2475 2508 2436 2477 0 +5.17(+0.21%)
Oct 12, 2012 2429 2502 2452 2472 0 -11.41(-0.46%)
Oct 11, 2012 2503 2526 2467 2483 0 +0.43(+0.02%)
Oct 10, 2012 2497 2509 2472 2483 0 -11.41(-0.46%)
Oct 09, 2012 2527 2537 2478 2494 0 -34.48(-1.36%)
Oct 08, 2012 2515 2560 2497 2529 0 +3.96(+0.16%)
Oct 06, 2012 2546 2575 2504 2525 0 +0.00(+0.00%)
Oct 05, 2012 2546 2575 2504 2525 0 -18.79(-0.74%)
Oct 04, 2012 2549 2575 2497 2544 0 +5.66(+0.22%)
Oct 03, 2012 2525 2571 2494 2538 0 +9.23(+0.36%)
Oct 02, 2012 2549 2562 2508 2529 0 -8.97(-0.35%)
Oct 01, 2012 2556 2585 2518 2538 0 +8.49(+0.34%)
Sep 28, 2012 2518 2557 2507 2529 0 -3.66(-0.14%)
Sep 27, 2012 2483 2552 2474 2533 0 +45.40(+1.83%)
Sep 26, 2012 2482 2514 2469 2488 0 -6.18(-0.25%)
Sep 25, 2012 2511 2547 2482 2494 0 -8.46(-0.34%)
Sep 24, 2012 2495 2527 2470 2502 0 -5.38(-0.21%)
Sep 21, 2012 2544 2548 2493 2508 0 -9.33(-0.37%)
Sep 20, 2012 2504 2536 2479 2517 0 -12.52(-0.49%)
Sep 19, 2012 2529 2555 2488 2529 0 +1.19(+0.05%)
Sep 18, 2012 2519 2549 2502 2528 0 +4.17(+0.17%)
Sep 17, 2012 2502 2531 2488 2524 0 +25.40(+1.02%)
Sep 14, 2012 2478 2516 2453 2499 0 +38.55(+1.57%)
Sep 13, 2012 2434 2488 2414 2460 0 +11.36(+0.46%)
Sep 12, 2012 2442 2466 2423 2449 0 +9.11(+0.37%)
Sep 11, 2012 2443 2462 2405 2440 0 -2.44(-0.10%)
Sep 10, 2012 2437 2462 2418 2442 0 +11.46(+0.47%)
Sep 07, 2012 2472 2490 2407 2431 0 -2.81(-0.12%)
Sep 06, 2012 2408 2455 2405 2433 0 +34.37(+1.43%)
Sep 05, 2012 2365 2438 2355 2399 0 +35.35(+1.50%)
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.