Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sporting Goods Stores Sector (CIX: MSECTOR740 )

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 (%)
Nov 30, 2015 2739 2750 2659 2684 0 -49.74(-1.82%)
Nov 27, 2015 2739 2753 2700 2734 0 +6.47(+0.24%)
Nov 25, 2015 2727 2727 2727 2727 0 +6.60(+0.24%)
Nov 24, 2015 2681 2740 2665 2720 0 +26.33(+0.98%)
Nov 23, 2015 2694 2737 2694 2694 0 +28.23(+1.06%)
Nov 20, 2015 2638 2668 2614 2666 0 +186.62(+7.53%)
Nov 19, 2015 2464 2511 2443 2479 0 +14.45(+0.59%)
Nov 18, 2015 2446 2485 2409 2465 0 +16.46(+0.67%)
Nov 17, 2015 2337 2472 2297 2448 0 -133.57(-5.17%)
Nov 16, 2015 2561 2591 2505 2582 0 +1.70(+0.07%)
Nov 13, 2015 2617 2641 2555 2580 0 -94.21(-3.52%)
Nov 12, 2015 2708 2726 2642 2674 0 -67.00(-2.44%)
Nov 11, 2015 2808 2812 2731 2741 0 -74.49(-2.65%)
Nov 10, 2015 2747 2822 2736 2816 0 +52.34(+1.89%)
Nov 09, 2015 2771 2785 2726 2764 0 -14.05(-0.51%)
Nov 06, 2015 2779 2806 2752 2778 0 -8.34(-0.30%)
Nov 05, 2015 2687 2838 2657 2786 0 +101.50(+3.78%)
Nov 04, 2015 2738 2748 2670 2684 0 -39.15(-1.44%)
Nov 03, 2015 2707 2765 2704 2724 0 +22.84(+0.85%)
Nov 02, 2015 2672 2716 2636 2701 0 +10.12(+0.38%)
Oct 30, 2015 2681 2715 2657 2691 0 +19.28(+0.72%)
Oct 29, 2015 2682 2713 2621 2671 0 -23.36(-0.87%)
Oct 28, 2015 2590 2743 2558 2695 0 +177.41(+7.05%)
Oct 27, 2015 2548 2569 2486 2517 0 -42.62(-1.66%)
Oct 26, 2015 2492 2595 2481 2560 0 +73.42(+2.95%)
Oct 23, 2015 2582 2614 2465 2487 0 -78.84(-3.07%)
Oct 22, 2015 2718 2756 2533 2565 0 -257.98(-9.14%)
Oct 21, 2015 2879 2892 2802 2823 0 -47.91(-1.67%)
Oct 20, 2015 2905 2928 2857 2871 0 -29.00(-1.00%)
Oct 19, 2015 2912 2947 2878 2900 0 -21.11(-0.72%)
Oct 16, 2015 2890 2940 2866 2921 0 +39.26(+1.36%)
Oct 15, 2015 2898 2939 2837 2882 0 -8.23(-0.28%)
Oct 14, 2015 2974 2985 2838 2890 0 -101.90(-3.41%)
Oct 13, 2015 3028 3061 2976 2992 0 -46.01(-1.51%)
Oct 12, 2015 3089 3099 3027 3038 0 -46.12(-1.50%)
Oct 09, 2015 3090 3098 3036 3084 0 -5.60(-0.18%)
Oct 08, 2015 3097 3134 3060 3090 0 -19.78(-0.64%)
Oct 07, 2015 3074 3123 3051 3110 0 +49.64(+1.62%)
Oct 06, 2015 3104 3127 3040 3060 0 -47.57(-1.53%)
Oct 05, 2015 3046 3116 3032 3108 0 +79.70(+2.63%)
Oct 02, 2015 2956 3032 2902 3028 0 +38.37(+1.28%)
Oct 01, 2015 3016 3037 2933 2990 0 -28.28(-0.94%)
Sep 30, 2015 3015 3032 2972 3018 0 +29.20(+0.98%)
Sep 29, 2015 2988 3016 2955 2989 0 +6.81(+0.23%)
Sep 28, 2015 3047 3053 2962 2982 0 -79.14(-2.59%)
Sep 25, 2015 3101 3114 3051 3061 0 -15.24(-0.50%)
Sep 24, 2015 3062 3096 3043 3076 0 -6.46(-0.21%)
Sep 23, 2015 3099 3110 3052 3083 0 -13.46(-0.43%)
Sep 22, 2015 3103 3116 3070 3096 0 -36.47(-1.16%)
Sep 21, 2015 3146 3194 3116 3133 0 +1.47(+0.05%)
Sep 18, 2015 3144 3200 3098 3131 0 -56.80(-1.78%)
Sep 17, 2015 3222 3245 3175 3188 0 -37.78(-1.17%)
Sep 16, 2015 3157 3237 3145 3226 0 +64.85(+2.05%)
Sep 15, 2015 3138 3178 3111 3161 0 +29.03(+0.93%)
Sep 14, 2015 3150 3176 3115 3132 0 -15.87(-0.50%)
Sep 11, 2015 3094 3160 3077 3148 0 +37.55(+1.21%)
Sep 10, 2015 3094 3146 3079 3110 0 +13.94(+0.45%)
Sep 09, 2015 3141 3182 3089 3096 0 -41.32(-1.32%)
Sep 08, 2015 3100 3146 3082 3138 0 +85.09(+2.79%)
Sep 04, 2015 3053 3053 3053 3053 0 -11.70(-0.38%)
Sep 03, 2015 3065 3097 3052 3064 0 -1.47(-0.05%)
Sep 02, 2015 3063 3089 3021 3066 0 +30.67(+1.01%)
Sep 01, 2015 3021 3099 3015 3035 0 -31.08(-1.01%)
Aug 31, 2015 3057 3088 3035 3066 0 +1.88(+0.06%)
Aug 28, 2015 3014 3078 2990 3064 0 +46.09(+1.53%)
Aug 27, 2015 2955 3026 2937 3018 0 +103.30(+3.54%)
Aug 26, 2015 2917 2938 2854 2915 0 +58.17(+2.04%)
Aug 25, 2015 2917 2953 2852 2857 0 +6.40(+0.22%)
Aug 24, 2015 2786 2940 2737 2850 0 -122.73(-4.13%)
Aug 21, 2015 3002 3087 2935 2973 0 -117.44(-3.80%)
Aug 20, 2015 3150 3167 3086 3090 0 -90.73(-2.85%)
Aug 19, 2015 3148 3200 3116 3181 0 +22.41(+0.71%)
Aug 18, 2015 3191 3220 3106 3159 0 +48.60(+1.56%)
Aug 17, 2015 3078 3130 3057 3110 0 +29.01(+0.94%)
Aug 14, 2015 3065 3109 3044 3081 0 +23.53(+0.77%)
Aug 13, 2015 3060 3095 3023 3058 0 -23.26(-0.75%)
Aug 12, 2015 3067 3099 3009 3081 0 -7.66(-0.25%)
Aug 11, 2015 3083 3129 3060 3089 0 -61.50(-1.95%)
Aug 10, 2015 3089 3168 3085 3150 0 +76.68(+2.50%)
Aug 07, 2015 3078 3103 3044 3073 0 -18.55(-0.60%)
Aug 06, 2015 3170 3185 3075 3092 0 -84.91(-2.67%)
Aug 05, 2015 3178 3207 3161 3177 0 +16.16(+0.51%)
Aug 04, 2015 3104 3193 3084 3161 0 +60.83(+1.96%)
Aug 03, 2015 3131 3144 3080 3100 0 -28.55(-0.91%)
Jul 31, 2015 3127 3148 3094 3128 0 +3.70(+0.12%)
Jul 30, 2015 3109 3148 3098 3125 0 +9.18(+0.29%)
Jul 29, 2015 3076 3153 3044 3115 0 +41.56(+1.35%)
Jul 28, 2015 3071 3096 3020 3074 0 +11.98(+0.39%)
Jul 27, 2015 3114 3136 3041 3062 0 -65.50(-2.09%)
Jul 24, 2015 3155 3163 3108 3127 0 -24.61(-0.78%)
Jul 23, 2015 3294 3307 3143 3152 0 -178.69(-5.36%)
Jul 22, 2015 3277 3341 3264 3331 0 +47.31(+1.44%)
Jul 21, 2015 3285 3316 3259 3283 0 -3.25(-0.10%)
Jul 20, 2015 3331 3361 3283 3287 0 -45.45(-1.36%)
Jul 17, 2015 3380 3381 3320 3332 0 -55.78(-1.65%)
Jul 16, 2015 3362 3401 3335 3388 0 +39.03(+1.17%)
Jul 15, 2015 3349 3372 3315 3349 0 -1.62(-0.05%)
Jul 14, 2015 3369 3382 3344 3350 0 -14.12(-0.42%)
Jul 13, 2015 3349 3386 3343 3365 0 +37.00(+1.11%)
Jul 10, 2015 3308 3340 3286 3328 0 +45.61(+1.39%)
Jul 09, 2015 3334 3346 3250 3282 0 -27.81(-0.84%)
Jul 08, 2015 3332 3364 3288 3310 0 -21.44(-0.64%)
Jul 07, 2015 3333 3349 3273 3331 0 +0.74(+0.02%)
Jul 06, 2015 3265 3349 3250 3331 0 +45.55(+1.39%)
Jul 02, 2015 3285 3285 3285 3285 0 -33.93(-1.02%)
Jul 01, 2015 3342 3360 3303 3319 0 +4.82(+0.15%)
Jun 30, 2015 3326 3346 3302 3314 0 +13.41(+0.41%)
Jun 29, 2015 3371 3387 3298 3301 0 -95.71(-2.82%)
Jun 26, 2015 3370 3417 3344 3396 0 +40.30(+1.20%)
Jun 25, 2015 3378 3392 3344 3356 0 -14.20(-0.42%)
Jun 24, 2015 3399 3420 3344 3370 0 -33.80(-0.99%)
Jun 23, 2015 3410 3439 3386 3404 0 -1.47(-0.04%)
Jun 22, 2015 3419 3427 3371 3406 0 +14.74(+0.43%)
Jun 19, 2015 3430 3449 3389 3391 0 -37.43(-1.09%)
Jun 18, 2015 3415 3457 3410 3428 0 +20.00(+0.59%)
Jun 17, 2015 3430 3447 3389 3408 0 -20.88(-0.61%)
Jun 16, 2015 3444 3465 3420 3429 0 -17.60(-0.51%)
Jun 15, 2015 3424 3455 3404 3447 0 -3.41(-0.10%)
Jun 12, 2015 3434 3464 3417 3450 0 +8.22(+0.24%)
Jun 11, 2015 3417 3464 3405 3442 0 +29.19(+0.86%)
Jun 10, 2015 3423 3448 3398 3413 0 -3.43(-0.10%)
Jun 09, 2015 3434 3458 3404 3416 0 -21.31(-0.62%)
Jun 08, 2015 3486 3499 3428 3437 0 -2.41(-0.07%)
Jun 05, 2015 3430 3451 3395 3440 0 +12.63(+0.37%)
Jun 04, 2015 3423 3446 3405 3427 0 -12.00(-0.35%)
Jun 03, 2015 3406 3463 3387 3439 0 +42.27(+1.24%)
Jun 02, 2015 3379 3437 3378 3397 0 +9.80(+0.29%)
Jun 01, 2015 3417 3433 3374 3387 0 -14.93(-0.44%)
May 29, 2015 3406 3429 3384 3402 0 +1.49(+0.04%)
May 28, 2015 3393 3413 3374 3401 0 +9.13(+0.27%)
May 27, 2015 3404 3423 3374 3391 0 +0.22(+0.01%)
May 26, 2015 3426 3440 3378 3391 0 -40.20(-1.17%)
May 22, 2015 3431 3431 3431 3431 0 -6.97(-0.20%)
May 21, 2015 3407 3467 3378 3438 0 +24.48(+0.72%)
May 20, 2015 3413 3440 3371 3414 0 +10.25(+0.30%)
May 19, 2015 3421 3485 3338 3404 0 -110.46(-3.14%)
May 18, 2015 3505 3537 3485 3514 0 +15.21(+0.43%)
May 15, 2015 3485 3519 3477 3499 0 +16.34(+0.47%)
May 14, 2015 3524 3529 3460 3483 0 -37.04(-1.05%)
May 13, 2015 3528 3564 3491 3520 0 +10.01(+0.29%)
May 12, 2015 3523 3539 3471 3510 0 -37.33(-1.05%)
May 11, 2015 3541 3578 3520 3547 0 +2.01(+0.06%)
May 08, 2015 3554 3601 3536 3545 0 +20.71(+0.59%)
May 07, 2015 3484 3551 3481 3524 0 +60.36(+1.74%)
May 06, 2015 3496 3508 3451 3464 0 -23.06(-0.66%)
May 05, 2015 3518 3547 3471 3487 0 -32.29(-0.92%)
May 04, 2015 3526 3545 3502 3519 0 -4.16(-0.12%)
May 01, 2015 3466 3540 3457 3523 0 +68.43(+1.98%)
Apr 30, 2015 3481 3512 3435 3455 0 -21.74(-0.63%)
Apr 29, 2015 3511 3530 3451 3477 0 -37.24(-1.06%)
Apr 28, 2015 3542 3564 3493 3514 0 -34.80(-0.98%)
Apr 27, 2015 3577 3604 3538 3549 0 -23.20(-0.65%)
Apr 24, 2015 3663 3674 3568 3572 0 -81.50(-2.23%)
Apr 23, 2015 3686 3707 3610 3653 0 +83.48(+2.34%)
Apr 22, 2015 3561 3583 3523 3570 0 +9.02(+0.25%)
Apr 21, 2015 3583 3603 3538 3561 0 -7.44(-0.21%)
Apr 20, 2015 3537 3593 3511 3568 0 +52.57(+1.50%)
Apr 17, 2015 3568 3576 3492 3516 0 -68.07(-1.90%)
Apr 16, 2015 3605 3629 3579 3584 0 -20.79(-0.58%)
Apr 15, 2015 3649 3669 3594 3605 0 -15.05(-0.42%)
Apr 14, 2015 3691 3703 3592 3620 0 -43.21(-1.18%)
Apr 13, 2015 3651 3704 3636 3663 0 +13.81(+0.38%)
Apr 10, 2015 3656 3675 3599 3649 0 -24.27(-0.66%)
Apr 09, 2015 3693 3720 3645 3673 0 -16.18(-0.44%)
Apr 08, 2015 3669 3717 3652 3690 0 +21.69(+0.59%)
Apr 07, 2015 3700 3759 3664 3668 0 -34.45(-0.93%)
Apr 06, 2015 3689 3726 3661 3702 0 -2.74(-0.07%)
Apr 02, 2015 3705 3705 3705 3705 0 +76.90(+2.12%)
Apr 01, 2015 3614 3656 3576 3628 0 +1.67(+0.05%)
Mar 31, 2015 3684 3699 3620 3627 0 -67.40(-1.82%)
Mar 30, 2015 3661 3711 3648 3694 0 +47.42(+1.30%)
Mar 27, 2015 3651 3681 3633 3646 0 -4.33(-0.12%)
Mar 26, 2015 3678 3692 3620 3651 0 -31.52(-0.86%)
Mar 25, 2015 3727 3750 3677 3682 0 -40.39(-1.08%)
Mar 24, 2015 3753 3771 3691 3723 0 -28.92(-0.77%)
Mar 23, 2015 3732 3783 3725 3752 0 +15.29(+0.41%)
Mar 20, 2015 3713 3774 3674 3736 0 +39.02(+1.06%)
Mar 19, 2015 3672 3714 3658 3697 0 +15.20(+0.41%)
Mar 18, 2015 3686 3697 3632 3682 0 -14.73(-0.40%)
Mar 17, 2015 3655 3708 3645 3697 0 +42.02(+1.15%)
Mar 16, 2015 3666 3692 3628 3655 0 -16.02(-0.44%)
Mar 13, 2015 3687 3745 3610 3671 0 +0.34(+0.01%)
Mar 12, 2015 3619 3684 3607 3671 0 +57.55(+1.59%)
Mar 11, 2015 3625 3640 3593 3613 0 -12.74(-0.35%)
Mar 10, 2015 3616 3653 3606 3626 0 -19.51(-0.54%)
Mar 09, 2015 3637 3663 3607 3645 0 +9.87(+0.27%)
Mar 06, 2015 3598 3658 3587 3635 0 +36.20(+1.01%)
Mar 05, 2015 3587 3616 3558 3599 0 +19.47(+0.54%)
Mar 04, 2015 3580 3605 3562 3580 0 -1.65(-0.05%)
Mar 03, 2015 3581 3607 3570 3581 0 -3.52(-0.10%)
Mar 02, 2015 3499 3598 3489 3585 0 +91.53(+2.62%)
Feb 27, 2015 3496 3514 3455 3493 0 -20.50(-0.58%)
Feb 26, 2015 3514 3542 3514 3514 0 +21.30(+0.61%)
Feb 25, 2015 3472 3524 3451 3493 0 +15.21(+0.44%)
Feb 24, 2015 3447 3490 3422 3477 0 +34.00(+0.99%)
Feb 23, 2015 3463 3478 3424 3443 0 -15.00(-0.43%)
Feb 20, 2015 3439 3474 3425 3458 0 +11.55(+0.34%)
Feb 19, 2015 3439 3479 3424 3447 0 +3.57(+0.10%)
Feb 18, 2015 3425 3463 3406 3443 0 +2.57(+0.07%)
Feb 17, 2015 3465 3479 3407 3441 0 -32.12(-0.92%)
Feb 13, 2015 3473 3473 3473 3473 0 +46.01(+1.34%)
Feb 12, 2015 3344 3478 3310 3427 0 -33.31(-0.96%)
Feb 11, 2015 3460 3485 3422 3460 0 +4.74(+0.14%)
Feb 10, 2015 3430 3478 3419 3455 0 +35.97(+1.05%)
Feb 09, 2015 3468 3485 3414 3419 0 -61.30(-1.76%)
Feb 06, 2015 3547 3556 3455 3481 0 -54.54(-1.54%)
Feb 05, 2015 3514 3564 3498 3535 0 +39.33(+1.13%)
Feb 04, 2015 3451 3521 3446 3496 0 +28.83(+0.83%)
Feb 03, 2015 3459 3498 3422 3467 0 +22.63(+0.66%)
Feb 02, 2015 3417 3475 3376 3444 0 +39.43(+1.16%)
Jan 30, 2015 3452 3469 3370 3405 0 -146.92(-4.14%)
Jan 29, 2015 3558 3573 3520 3552 0 +6.22(+0.18%)
Jan 28, 2015 3603 3609 3539 3546 0 -42.78(-1.19%)
Jan 27, 2015 3564 3611 3547 3588 0 -16.01(-0.44%)
Jan 26, 2015 3549 3617 3542 3604 0 +51.63(+1.45%)
Jan 23, 2015 3573 3591 3529 3553 0 -24.29(-0.68%)
Jan 22, 2015 3540 3589 3520 3577 0 +59.61(+1.69%)
Jan 21, 2015 3463 3525 3444 3518 0 +54.37(+1.57%)
Jan 20, 2015 3478 3518 3444 3463 0 -3.63(-0.10%)
Jan 16, 2015 3424 3473 3382 3467 0 +53.30(+1.56%)
Jan 15, 2015 3413 3415 3398 3413 0 -59.16(-1.70%)
Jan 14, 2015 3423 3483 3404 3473 0 +7.84(+0.23%)
Jan 13, 2015 3465 3465 3465 3465 0 -76.64(-2.16%)
Jan 12, 2015 3515 3547 3491 3541 0 +25.53(+0.73%)
Jan 09, 2015 3558 3567 3491 3516 0 -57.41(-1.61%)
Jan 08, 2015 3529 3626 3497 3573 0 +38.88(+1.10%)
Jan 07, 2015 3298 3568 3285 3534 0 +268.60(+8.22%)
Jan 06, 2015 3297 3316 3219 3266 0 -24.69(-0.75%)
Jan 05, 2015 3299 3323 3259 3291 0 -25.70(-0.77%)
Jan 02, 2015 3342 3374 3281 3316 0 -5.35(-0.16%)
Dec 31, 2014 3322 3322 3322 3322 0 -7.02(-0.21%)
Dec 30, 2014 3321 3366 3307 3329 0 +3.77(+0.11%)
Dec 29, 2014 3281 3346 3275 3325 0 +41.50(+1.26%)
Dec 26, 2014 3291 3311 3274 3283 0 +10.10(+0.31%)
Dec 24, 2014 3273 3273 3273 3273 0 -17.27(-0.52%)
Dec 23, 2014 3275 3323 3267 3290 0 +23.75(+0.73%)
Dec 22, 2014 3305 3320 3220 3267 0 -47.24(-1.43%)
Dec 19, 2014 3363 3372 3290 3314 0 -42.38(-1.26%)
Dec 18, 2014 3308 3367 3283 3356 0 +91.18(+2.79%)
Dec 17, 2014 3224 3278 3179 3265 0 +49.82(+1.55%)
Dec 16, 2014 3215 3231 3215 3215 0 -57.20(-1.75%)
Dec 15, 2014 3225 3291 3200 3273 0 +79.81(+2.50%)
Dec 12, 2014 3165 3229 3149 3193 0 +9.99(+0.31%)
Dec 11, 2014 3168 3238 3154 3183 0 +35.40(+1.12%)
Dec 10, 2014 3190 3215 3135 3147 0 -45.45(-1.42%)
Dec 09, 2014 3175 3202 3153 3193 0 -16.21(-0.51%)
Dec 08, 2014 3238 3278 3198 3209 0 -37.73(-1.16%)
Dec 05, 2014 3280 3290 3234 3247 0 -27.07(-0.83%)
Dec 04, 2014 3282 3301 3248 3274 0 -17.50(-0.53%)
Dec 03, 2014 3277 3313 3260 3291 0 +9.00(+0.27%)
Dec 02, 2014 3315 3338 3245 3282 0 -29.66(-0.90%)
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.