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 (%)
Oct 31, 2014 3385 3397 3309 3361 0 +20.00(+0.60%)
Oct 30, 2014 3305 3398 3281 3341 0 -70.69(-2.07%)
Oct 28, 2014 3402 3453 3353 3412 0 +30.94(+0.92%)
Oct 27, 2014 3404 3431 3365 3381 0 -44.50(-1.30%)
Oct 24, 2014 3401 3470 3365 3425 0 +29.26(+0.86%)
Oct 23, 2014 3392 3431 3344 3396 0 -4.55(-0.13%)
Oct 21, 2014 3376 3443 3356 3401 0 +31.30(+0.93%)
Oct 20, 2014 3299 3379 3285 3369 0 +63.30(+1.91%)
Oct 17, 2014 3374 3382 3289 3306 0 -32.39(-0.97%)
Oct 16, 2014 3152 3353 3135 3338 0 +153.20(+4.81%)
Oct 15, 2014 3116 3211 3060 3185 0 +34.13(+1.08%)
Oct 14, 2014 3145 3207 3101 3151 0 +29.62(+0.95%)
Oct 13, 2014 3112 3165 3097 3121 0 +2.69(+0.09%)
Oct 10, 2014 3142 3192 3090 3119 0 -41.36(-1.31%)
Oct 09, 2014 3191 3242 3120 3160 0 -44.26(-1.38%)
Oct 08, 2014 3164 3218 3136 3204 0 +34.13(+1.08%)
Oct 07, 2014 3208 3246 3161 3170 0 -58.87(-1.82%)
Oct 06, 2014 3227 3269 3196 3229 0 +11.11(+0.35%)
Oct 03, 2014 3230 3259 3188 3218 0 +22.81(+0.71%)
Oct 02, 2014 3157 3230 3120 3195 0 +38.87(+1.23%)
Oct 01, 2014 3197 3212 3114 3156 0 -39.64(-1.24%)
Sep 30, 2014 3246 3259 3191 3196 0 -50.75(-1.56%)
Sep 29, 2014 3213 3262 3191 3247 0 +10.70(+0.33%)
Sep 26, 2014 3217 3258 3206 3236 0 +24.12(+0.75%)
Sep 25, 2014 3248 3254 3199 3212 0 -74.53(-2.27%)
Sep 19, 2014 3309 3338 3272 3286 0 -13.68(-0.41%)
Sep 18, 2014 3291 3332 3260 3300 0 +22.01(+0.67%)
Sep 17, 2014 3288 3320 3249 3278 0 -8.95(-0.27%)
Sep 16, 2014 3292 3328 3247 3287 0 -6.19(-0.19%)
Sep 15, 2014 3284 3346 3237 3293 0 +5.13(+0.16%)
Sep 12, 2014 3335 3348 3271 3288 0 -41.28(-1.24%)
Sep 11, 2014 3288 3370 3269 3329 0 +24.39(+0.74%)
Sep 10, 2014 3272 3316 3245 3305 0 +31.49(+0.96%)
Sep 09, 2014 3303 3329 3258 3274 0 -38.97(-1.18%)
Sep 08, 2014 3334 3344 3290 3312 0 -26.65(-0.80%)
Sep 05, 2014 3339 3382 3319 3339 0 -9.93(-0.30%)
Sep 04, 2014 3371 3385 3349 3349 0 -13.70(-0.41%)
Sep 03, 2014 3381 3411 3338 3363 0 -6.92(-0.21%)
Sep 02, 2014 3354 3384 3324 3370 0 +24.56(+0.73%)
Aug 29, 2014 3345 3345 3345 0 +28.95(+0.87%)
Aug 28, 2014 3313 3337 3288 3316 0 -15.97(-0.48%)
Aug 27, 2014 3343 3361 3317 3332 0 -36.55(-1.08%)
Aug 26, 2014 3332 3381 3307 3369 0 +34.34(+1.03%)
Aug 25, 2014 3362 3391 3316 3334 0 -19.44(-0.58%)
Aug 22, 2014 3333 3378 3315 3354 0 +18.73(+0.56%)
Aug 21, 2014 3318 3352 3287 3335 0 +11.77(+0.35%)
Aug 20, 2014 3339 3353 3295 3323 0 -29.53(-0.88%)
Aug 19, 2014 3369 3392 3341 3353 0 -11.92(-0.35%)
Aug 18, 2014 3332 3378 3304 3365 0 +45.12(+1.36%)
Aug 15, 2014 3369 3379 3290 3320 0 -21.26(-0.64%)
Aug 14, 2014 3334 3356 3310 3341 0 +10.80(+0.32%)
Aug 13, 2014 3330 3355 3302 3330 0 -0.31(-0.01%)
Aug 12, 2014 3341 3370 3313 3330 0 -24.00(-0.72%)
Aug 11, 2014 3364 3405 3343 3354 0 -0.24(-0.01%)
Aug 08, 2014 3301 3373 3288 3355 0 +50.04(+1.51%)
Aug 07, 2014 3323 3356 3284 3305 0 -1.35(-0.04%)
Aug 06, 2014 3257 3332 3243 3306 0 +30.22(+0.92%)
Aug 05, 2014 3248 3300 3232 3276 0 +34.75(+1.07%)
Aug 04, 2014 3230 3265 3196 3241 0 +23.17(+0.72%)
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.