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 (%)
Dec 31, 2008 1147 1209 1123 1199 0 +46.65(+4.05%)
Dec 30, 2008 1112 1157 1080 1152 0 +46.06(+4.16%)
Dec 29, 2008 1121 1130 1076 1106 0 -20.25(-1.80%)
Dec 26, 2008 1113 1133 1085 1127 0 +19.78(+1.79%)
Dec 25, 2008 1108 1127 1100 1107 0 +0.00(+0.00%)
Dec 24, 2008 1108 1127 1100 1107 0 +3.83(+0.35%)
Dec 23, 2008 1120 1144 1094 1103 0 -10.18(-0.91%)
Dec 22, 2008 1135 1150 1077 1113 0 -23.84(-2.10%)
Dec 19, 2008 1152 1183 1118 1137 0 +3.13(+0.28%)
Dec 18, 2008 1173 1201 1102 1134 0 -84.29(-6.92%)
Dec 17, 2008 1177 1234 1153 1218 0 +40.44(+3.43%)
Dec 16, 2008 1127 1187 1097 1178 0 +65.63(+5.90%)
Dec 15, 2008 1156 1173 1086 1112 0 -39.17(-3.40%)
Dec 12, 2008 1115 1161 1086 1151 0 +18.40(+1.62%)
Dec 11, 2008 1183 1211 1110 1133 0 -64.64(-5.40%)
Dec 10, 2008 1177 1213 1157 1198 0 +35.09(+3.02%)
Dec 09, 2008 1201 1232 1148 1162 0 -48.13(-3.98%)
Dec 08, 2008 1244 1265 1186 1211 0 -11.06(-0.91%)
Dec 05, 2008 1161 1234 1131 1222 0 +41.21(+3.49%)
Dec 04, 2008 1205 1255 1154 1180 0 -34.75(-2.86%)
Dec 03, 2008 1191 1237 1152 1215 0 +20.00(+1.67%)
Dec 02, 2008 1160 1204 1118 1195 0 +53.54(+4.69%)
Dec 01, 2008 1210 1235 1134 1142 0 -89.00(-7.23%)
Nov 28, 2008 1184 1237 1175 1231 0 +42.47(+3.57%)
Nov 27, 2008 1121 1198 1111 1188 0 +0.00(+0.00%)
Nov 26, 2008 1121 1198 1111 1188 0 +41.65(+3.63%)
Nov 25, 2008 1097 1174 1041 1146 0 +52.86(+4.83%)
Nov 24, 2008 1042 1119 1012 1094 0 +54.15(+5.21%)
Nov 21, 2008 974.81 1051 918.73 1039 0 +70.72(+7.30%)
Nov 20, 2008 1016 1087 958.96 968.77 0 -64.13(-6.21%)
Nov 19, 2008 1118 1132 1027 1033 0 -85.65(-7.66%)
Nov 18, 2008 1120 1159 1064 1119 0 +1.44(+0.13%)
Nov 17, 2008 1154 1176 1100 1117 0 -41.88(-3.61%)
Nov 14, 2008 1176 1215 1130 1159 0 -13.94(-1.19%)
Nov 13, 2008 1107 1184 1055 1173 0 +71.22(+6.46%)
Nov 12, 2008 1185 1193 1096 1102 0 -93.86(-7.85%)
Nov 11, 2008 1220 1251 1189 1196 0 -26.31(-2.15%)
Nov 10, 2008 1282 1299 1201 1222 0 -23.33(-1.87%)
Nov 07, 2008 1240 1267 1209 1245 0 +18.59(+1.52%)
Nov 06, 2008 1252 1279 1201 1227 0 -34.54(-2.74%)
Nov 05, 2008 1289 1319 1243 1261 0 -31.21(-2.41%)
Nov 04, 2008 1313 1333 1259 1292 0 -5.77(-0.44%)
Nov 03, 2008 1309 1332 1251 1298 0 +13.77(+1.07%)
Oct 31, 2008 1207 1297 1170 1284 0 +42.52(+3.42%)
Oct 30, 2008 1238 1257 1200 1242 0 +33.66(+2.79%)
Oct 29, 2008 1212 1260 1185 1208 0 -6.12(-0.50%)
Oct 28, 2008 1176 1234 1127 1214 0 +54.94(+4.74%)
Oct 27, 2008 1180 1234 1145 1159 0 -36.96(-3.09%)
Oct 24, 2008 1145 1232 1143 1196 0 -26.35(-2.16%)
Oct 23, 2008 1215 1255 1160 1223 0 -2.21(-0.18%)
Oct 22, 2008 1256 1298 1201 1225 0 -64.35(-4.99%)
Oct 21, 2008 1312 1348 1249 1289 0 -20.49(-1.56%)
Oct 20, 2008 1306 1334 1263 1310 0 +17.88(+1.38%)
Oct 17, 2008 1278 1342 1252 1292 0 -24.53(-1.86%)
Oct 16, 2008 1246 1331 1186 1316 0 +71.75(+5.76%)
Oct 15, 2008 1297 1350 1229 1245 0 -145.55(-10.47%)
Oct 14, 2008 1465 1523 1349 1390 0 -28.32(-2.00%)
Oct 13, 2008 1426 1460 1363 1418 0 +59.38(+4.37%)
Oct 10, 2008 1317 1414 1227 1359 0 +9.24(+0.68%)
Oct 09, 2008 1457 1488 1347 1350 0 -89.84(-6.24%)
Oct 08, 2008 1407 1523 1397 1440 0 +10.75(+0.75%)
Oct 07, 2008 1492 1519 1409 1429 0 -45.46(-3.08%)
Oct 06, 2008 1541 1574 1415 1474 0 -100.17(-6.36%)
Oct 03, 2008 1660 1694 1566 1575 0 -64.28(-3.92%)
Oct 02, 2008 1718 1745 1631 1639 0 -90.86(-5.25%)
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.