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 (%)
Jan 14, 2021 15140 15227 14836 14892 0 -196.00(-1.30%)
Jan 13, 2021 15497 15579 15020 15088 0 +567.20(+3.91%)
Dec 23, 2020 14774 14794 14422 14521 0 -179.30(-1.22%)
Dec 22, 2020 14396 14777 14339 14701 0 +355.40(+2.48%)
Dec 21, 2020 14226 14465 13933 14345 0 -75.30(-0.52%)
Dec 18, 2020 14180 14522 14097 14420 0 +315.10(+2.23%)
Dec 17, 2020 14024 14194 13858 14105 0 +103.60(+0.74%)
Dec 16, 2020 13880 14145 13762 14002 0 +128.10(+0.92%)
Dec 15, 2020 13728 14025 13649 13874 0 +200.70(+1.47%)
Dec 14, 2020 13460 13809 13393 13673 0 +296.30(+2.22%)
Dec 11, 2020 13204 13536 13091 13377 0 +197.90(+1.50%)
Dec 10, 2020 13214 13356 13036 13179 0 -77.80(-0.59%)
Dec 09, 2020 13381 13583 13189 13257 0 -145.10(-1.08%)
Dec 08, 2020 13290 13487 13097 13402 0 +159.70(+1.21%)
Dec 07, 2020 13005 13394 12927 13242 0 +269.70(+2.08%)
Dec 04, 2020 13098 13182 12732 12972 0 -145.70(-1.11%)
Dec 03, 2020 13306 13493 12996 13118 0 -248.80(-1.86%)
Dec 02, 2020 13660 13794 13170 13367 0 -401.20(-2.91%)
Dec 01, 2020 13584 13851 13369 13768 0 +249.80(+1.85%)
Nov 30, 2020 13423 13593 13133 13518 0 +139.40(+1.04%)
Nov 27, 2020 13138 13422 13011 13379 0 +338.20(+2.59%)
Nov 25, 2020 12883 13195 12824 13041 0 +216.70(+1.69%)
Nov 24, 2020 12997 13174 12652 12824 0 -208.00(-1.60%)
Nov 23, 2020 13214 13392 12955 13032 0 -152.40(-1.16%)
Nov 20, 2020 13093 13264 12853 13184 0 +30.90(+0.23%)
Nov 19, 2020 12716 13230 12675 13153 0 +549.90(+4.36%)
Nov 18, 2020 12843 12968 12548 12604 0 -207.70(-1.62%)
Nov 17, 2020 13129 13300 12666 12811 0 -304.00(-2.32%)
Nov 16, 2020 13048 13192 12779 13115 0 +0.00(+0.00%)
Nov 13, 2020 13166 13342 13009 13115 0 -0.60(-0.00%)
Nov 12, 2020 13419 13538 12981 13116 0 -208.20(-1.56%)
Nov 11, 2020 13196 13565 12945 13324 0 +167.20(+1.27%)
Nov 10, 2020 12693 13310 12479 13157 0 +471.20(+3.71%)
Nov 09, 2020 14120 14504 12507 12686 0 -1949.20(-13.32%)
Nov 06, 2020 14714 15003 14488 14635 0 -21.30(-0.15%)
Nov 05, 2020 14452 14899 14360 14656 0 +358.20(+2.51%)
Nov 04, 2020 14048 14549 13779 14298 0 +360.50(+2.59%)
Nov 03, 2020 13737 14085 13641 13937 0 +334.30(+2.46%)
Nov 02, 2020 13499 13777 13279 13603 0 +258.60(+1.94%)
Oct 30, 2020 13639 13725 13118 13344 0 -358.90(-2.62%)
Oct 29, 2020 13812 14040 13575 13703 0 -51.00(-0.37%)
Oct 28, 2020 13798 13991 13458 13754 0 -372.90(-2.64%)
Oct 27, 2020 14157 14438 13923 14127 0 +106.30(+0.76%)
Oct 26, 2020 13924 14096 13764 14021 0 -28.20(-0.20%)
Oct 23, 2020 13806 14122 13698 14049 0 +357.90(+2.61%)
Oct 22, 2020 14166 14407 13538 13691 0 -172.80(-1.25%)
Oct 21, 2020 14021 14133 13779 13864 0 -70.20(-0.50%)
Oct 20, 2020 13830 14133 13777 13934 0 +121.20(+0.88%)
Oct 19, 2020 14056 14180 13718 13813 0 -189.00(-1.35%)
Oct 16, 2020 14057 14246 13890 14002 0 -22.50(-0.16%)
Oct 15, 2020 13742 14131 13646 14025 0 +76.70(+0.55%)
Oct 14, 2020 13787 14119 13685 13948 0 +232.90(+1.70%)
Oct 13, 2020 13727 13843 13534 13715 0 +10.90(+0.08%)
Oct 12, 2020 13698 13828 13491 13704 0 +133.60(+0.98%)
Oct 09, 2020 13596 13748 13442 13570 0 +197.90(+1.48%)
Oct 08, 2020 13218 13528 13107 13373 0 +241.70(+1.84%)
Oct 07, 2020 12999 13233 12935 13131 0 +197.60(+1.53%)
Oct 06, 2020 12981 13158 12687 12933 0 -21.30(-0.16%)
Oct 05, 2020 12706 13035 12647 12955 0 +285.60(+2.25%)
Oct 02, 2020 12483 12856 12415 12669 0 -148.40(-1.16%)
Oct 01, 2020 13085 13149 12665 12817 0 -112.50(-0.87%)
Sep 30, 2020 12747 13124 12718 12930 0 +172.10(+1.35%)
Sep 29, 2020 12692 12878 12603 12758 0 +97.60(+0.77%)
Sep 28, 2020 12504 12721 12311 12660 0 +364.80(+2.97%)
Sep 25, 2020 12091 12389 11971 12295 0 +168.30(+1.39%)
Sep 24, 2020 12038 12346 11904 12127 0 +55.20(+0.46%)
Sep 23, 2020 12170 12327 11986 12072 0 -112.20(-0.92%)
Sep 22, 2020 11992 12268 11893 12184 0 +289.10(+2.43%)
Sep 21, 2020 11687 11957 11634 11895 0 -26.00(-0.22%)
Sep 18, 2020 12020 12117 11754 11921 0 -101.80(-0.85%)
Sep 17, 2020 11800 12066 11644 12023 0 +86.30(+0.72%)
Sep 16, 2020 12268 12356 11912 11936 0 -289.90(-2.37%)
Sep 15, 2020 12349 12460 12144 12226 0 +27.70(+0.23%)
Sep 14, 2020 12031 12284 11909 12199 0 +274.70(+2.30%)
Sep 11, 2020 12068 12166 11855 11924 0 -19.80(-0.17%)
Sep 10, 2020 12106 12222 11858 11944 0 -98.00(-0.81%)
Sep 09, 2020 11926 12159 11805 12042 0 +317.00(+2.70%)
Sep 08, 2020 11629 11955 11461 11725 0 -111.80(-0.94%)
Sep 04, 2020 12314 12514 11620 11837 0 -490.80(-3.98%)
Sep 03, 2020 13021 13050 12219 12327 0 -771.80(-5.89%)
Sep 02, 2020 13162 13285 12832 13099 0 +40.70(+0.31%)
Sep 01, 2020 12920 13143 12864 13058 0 +180.50(+1.40%)
Aug 31, 2020 12970 13116 12800 12878 0 -91.20(-0.70%)
Aug 28, 2020 13165 13235 12879 12969 0 -151.20(-1.15%)
Aug 27, 2020 13212 13364 13030 13120 0 -13.80(-0.11%)
Aug 26, 2020 13029 13245 12953 13134 0 +136.70(+1.05%)
Aug 25, 2020 12930 13062 12837 12998 0 +54.10(+0.42%)
Aug 24, 2020 12989 13057 12821 12943 0 +35.50(+0.28%)
Aug 21, 2020 12684 12967 12600 12908 0 +183.00(+1.44%)
Aug 20, 2020 12744 12870 12627 12725 0 -43.90(-0.34%)
Aug 19, 2020 12908 12999 12705 12769 0 -107.90(-0.84%)
Aug 18, 2020 12870 13016 12706 12877 0 +60.30(+0.47%)
Aug 17, 2020 12668 12990 12561 12816 0 +207.00(+1.64%)
Aug 14, 2020 12685 12791 12518 12609 0 -98.30(-0.77%)
Aug 13, 2020 12773 13034 12636 12708 0 -191.90(-1.49%)
Aug 12, 2020 12706 13021 12547 12900 0 +280.00(+2.22%)
Aug 11, 2020 12995 13066 12547 12620 0 -305.80(-2.37%)
Aug 10, 2020 13046 13141 12759 12925 0 -49.30(-0.38%)
Aug 07, 2020 12874 13117 12814 12975 0 -18.70(-0.14%)
Aug 06, 2020 13016 13141 12844 12993 0 +9.50(+0.07%)
Aug 05, 2020 12840 13028 12694 12984 0 +125.30(+0.97%)
Aug 04, 2020 12752 12959 12640 12859 0 +93.70(+0.73%)
Aug 03, 2020 12558 12978 12537 12765 0 +246.90(+1.97%)
Jul 31, 2020 12480 12563 12277 12518 0 -2.30(-0.02%)
Jul 30, 2020 12306 12609 12240 12520 0 +42.00(+0.34%)
Jul 29, 2020 12205 12536 12200 12478 0 +326.60(+2.69%)
Jul 28, 2020 12332 12366 12079 12152 0 -147.70(-1.20%)
Jul 27, 2020 12080 12350 12004 12299 0 +304.10(+2.54%)
Jul 24, 2020 11851 12126 11681 11995 0 +54.30(+0.45%)
Jul 23, 2020 12275 12556 11781 11941 0 -36.90(-0.31%)
Jul 22, 2020 11903 12124 11808 11978 0 +91.60(+0.77%)
Jul 21, 2020 12087 12195 11791 11886 0 -38.40(-0.32%)
Jul 20, 2020 11803 12034 11595 11925 0 +188.80(+1.61%)
Jul 17, 2020 11516 11825 11392 11736 0 +305.60(+2.67%)
Jul 16, 2020 11495 11632 11262 11430 0 -84.60(-0.73%)
Jul 15, 2020 11466 11588 11301 11515 0 +253.80(+2.25%)
Jul 14, 2020 10984 11342 10945 11261 0 +240.00(+2.18%)
Jul 13, 2020 11296 11466 11008 11021 0 -173.20(-1.55%)
Jul 10, 2020 11014 11265 10982 11194 0 +21.50(+0.19%)
Jul 09, 2020 11043 11335 10869 11173 0 +148.70(+1.35%)
Jul 08, 2020 11006 11148 10887 11024 0 +9.80(+0.09%)
Jul 07, 2020 10996 11190 10897 11014 0 +21.20(+0.19%)
Jul 06, 2020 11144 11204 10904 10993 0 +28.10(+0.26%)
Jul 02, 2020 11148 11228 10879 10965 0 -81.20(-0.74%)
Jul 01, 2020 11033 11180 10853 11046 0 +30.30(+0.28%)
Jun 30, 2020 10786 11101 10728 11016 0 +228.50(+2.12%)
Jun 29, 2020 10568 10883 10474 10787 0 +270.20(+2.57%)
Jun 26, 2020 10569 10785 10402 10517 0 -89.50(-0.84%)
Jun 25, 2020 10511 10649 10378 10607 0 +81.60(+0.78%)
Jun 24, 2020 10697 10815 10336 10525 0 -239.70(-2.23%)
Jun 23, 2020 10937 11010 10679 10765 0 -66.70(-0.62%)
Jun 22, 2020 10667 10905 10583 10832 0 +161.80(+1.52%)
Jun 19, 2020 10749 10836 10600 10670 0 +31.20(+0.29%)
Jun 18, 2020 10572 10723 10480 10638 0 +20.90(+0.20%)
Jun 17, 2020 10598 10741 10474 10618 0 +111.80(+1.06%)
Jun 16, 2020 10513 10622 10250 10506 0 +288.10(+2.82%)
Jun 15, 2020 9812 10273 9747 10218 0 +131.20(+1.30%)
Jun 12, 2020 10254 10388 9903 10086 0 +95.73(+0.96%)
Jun 11, 2020 10276 10477 9914 9991 0 -483.73(-4.62%)
Jun 10, 2020 10587 10667 10406 10474 0 -31.30(-0.30%)
Jun 09, 2020 10291 10646 10208 10506 0 +135.00(+1.30%)
Jun 08, 2020 10489 10548 10188 10371 0 -54.30(-0.52%)
Jun 05, 2020 10565 10649 10258 10425 0 -45.50(-0.43%)
Jun 04, 2020 10568 10723 10291 10471 0 -172.00(-1.62%)
Jun 03, 2020 10580 10767 10453 10643 0 +135.70(+1.29%)
Jun 02, 2020 10559 10662 10301 10507 0 +8.60(+0.08%)
Jun 01, 2020 10545 10654 10319 10498 0 +79.40(+0.76%)
May 29, 2020 9983 10481 9938 10419 0 +331.50(+3.29%)
May 28, 2020 10253 10420 10000 10087 0 +63.40(+0.63%)
May 27, 2020 9650 10090 9510 10024 0 +414.52(+4.31%)
May 26, 2020 9811 9877 9516 9609 0 +190.21(+2.02%)
May 22, 2020 9387 9490 9248 9419 0 +34.21(+0.36%)
May 21, 2020 9136 9434 9093 9385 0 +256.33(+2.81%)
May 20, 2020 9180 9295 9055 9129 0 +96.10(+1.06%)
May 19, 2020 9163 9261 8974 9033 0 -35.00(-0.39%)
May 18, 2020 9017 9272 8936 9068 0 +298.42(+3.40%)
May 15, 2020 8419 8874 8400 8769 0 +267.55(+3.15%)
May 14, 2020 8388 8580 8262 8502 0 +13.56(+0.16%)
May 13, 2020 8646 8682 8344 8488 0 -181.77(-2.10%)
May 12, 2020 8988 9034 8651 8670 0 -280.37(-3.13%)
May 11, 2020 8864 9085 8751 8950 0 +41.19(+0.46%)
May 08, 2020 8799 8972 8703 8909 0 +278.66(+3.23%)
May 07, 2020 8802 8879 8564 8630 0 -73.96(-0.85%)
May 06, 2020 8751 8881 8649 8704 0 +29.90(+0.34%)
May 05, 2020 8661 8925 8422 8674 0 +213.68(+2.53%)
May 04, 2020 8437 8590 8284 8461 0 -29.10(-0.34%)
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.