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 (%)
May 29, 2009 1102 1119 1077 1098 0 +1.75(+0.16%)
May 28, 2009 1129 1143 1070 1097 0 -21.49(-1.92%)
May 27, 2009 1133 1171 1100 1118 0 -13.98(-1.23%)
May 26, 2009 1065 1148 1054 1132 0 +60.93(+5.69%)
May 25, 2009 1055 1102 1021 1071 0 +0.00(+0.00%)
May 22, 2009 1055 1102 1021 1071 0 +13.97(+1.32%)
May 21, 2009 1089 1093 1038 1057 0 -41.61(-3.79%)
May 20, 2009 1135 1167 1086 1099 0 -25.26(-2.25%)
May 19, 2009 1161 1204 1096 1124 0 -41.98(-3.60%)
May 18, 2009 1108 1174 1103 1166 0 +71.22(+6.50%)
May 15, 2009 1070 1125 1060 1095 0 +22.21(+2.07%)
May 14, 2009 1040 1100 1030 1073 0 +39.89(+3.86%)
May 13, 2009 1086 1087 1015 1033 0 -75.71(-6.83%)
May 12, 2009 1128 1146 1065 1108 0 -16.46(-1.46%)
May 11, 2009 1114 1148 1085 1125 0 -11.27(-0.99%)
May 08, 2009 1167 1189 1107 1136 0 -10.43(-0.91%)
May 07, 2009 1206 1221 1128 1147 0 -44.63(-3.75%)
May 06, 2009 1203 1244 1140 1191 0 +1.09(+0.09%)
May 05, 2009 1205 1230 1162 1190 0 -17.45(-1.44%)
May 04, 2009 1223 1237 1176 1208 0 +63.31(+5.53%)
May 01, 2009 1159 1193 1116 1144 0 +9.26(+0.82%)
Apr 30, 2009 1140 1168 1119 1135 0 +10.68(+0.95%)
Apr 29, 2009 1144 1161 1110 1124 0 -4.95(-0.44%)
Apr 28, 2009 1109 1162 1098 1129 0 +9.95(+0.89%)
Apr 27, 2009 1110 1137 1078 1119 0 -1.95(-0.17%)
Apr 24, 2009 1132 1157 1104 1121 0 +0.84(+0.07%)
Apr 23, 2009 1111 1150 1091 1120 0 -6.83(-0.61%)
Apr 22, 2009 1080 1171 1069 1127 0 +33.49(+3.06%)
Apr 21, 2009 1021 1104 1017 1094 0 +59.03(+5.70%)
Apr 20, 2009 1050 1066 1016 1035 0 -36.28(-3.39%)
Apr 17, 2009 1051 1082 1014 1071 0 +14.15(+1.34%)
Apr 16, 2009 981.46 1070 968.25 1057 0 +84.33(+8.67%)
Apr 15, 2009 972.25 989.91 944.85 972.59 0 +6.60(+0.68%)
Apr 14, 2009 969.32 993.68 946.91 965.99 0 -26.88(-2.71%)
Apr 13, 2009 986.07 1003 961.27 992.87 0 -5.97(-0.60%)
Apr 10, 2009 953.61 1015 934.27 998.84 0 +0.00(+0.00%)
Apr 09, 2009 953.61 1015 934.27 998.84 0 +58.79(+6.25%)
Apr 08, 2009 918.99 948.31 911.74 940.05 0 +18.18(+1.97%)
Apr 07, 2009 948.63 963.29 914.38 921.87 0 -47.47(-4.90%)
Apr 06, 2009 974.33 989.00 943.83 969.35 0 -16.29(-1.65%)
Apr 03, 2009 942.85 993.73 924.16 985.64 0 +44.45(+4.72%)
Apr 02, 2009 925.89 977.22 913.60 941.19 0 +37.09(+4.10%)
Apr 01, 2009 839.62 911.24 832.62 904.10 0 +32.92(+3.78%)
Mar 31, 2009 870.08 897.38 852.84 871.17 0 +10.43(+1.21%)
Mar 30, 2009 884.01 897.92 838.52 860.74 0 -48.58(-5.34%)
Mar 27, 2009 918.59 936.43 895.17 909.32 0 -27.63(-2.95%)
Mar 26, 2009 888.19 945.13 886.99 936.96 0 +48.00(+5.40%)
Mar 25, 2009 884.24 908.57 845.88 888.95 0 +14.42(+1.65%)
Mar 24, 2009 889.65 910.18 846.75 874.53 0 -44.85(-4.88%)
Mar 23, 2009 890.16 927.34 869.87 919.38 0 +71.40(+8.42%)
Mar 20, 2009 871.46 881.70 833.14 847.98 0 -20.23(-2.33%)
Mar 19, 2009 866.87 885.87 845.50 868.21 0 +11.61(+1.36%)
Mar 18, 2009 825.36 878.67 811.34 856.60 0 +29.70(+3.59%)
Mar 17, 2009 794.25 830.22 779.86 826.90 0 +37.67(+4.77%)
Mar 16, 2009 842.47 852.62 779.21 789.23 0 -44.32(-5.32%)
Mar 13, 2009 852.45 870.97 805.99 833.55 0 +1.49(+0.18%)
Mar 12, 2009 772.08 842.00 749.42 832.06 0 +47.17(+6.01%)
Mar 11, 2009 748.07 803.61 735.70 784.88 0 +23.88(+3.14%)
Mar 10, 2009 683.33 769.65 651.71 761.00 0 +87.79(+13.04%)
Mar 09, 2009 670.80 700.54 653.22 673.21 0 -7.75(-1.14%)
Mar 06, 2009 685.74 702.20 656.96 680.96 0 -0.09(-0.01%)
Mar 05, 2009 704.41 726.91 668.89 681.05 0 -37.02(-5.16%)
Mar 04, 2009 708.89 732.94 699.16 718.06 0 +22.84(+3.28%)
Mar 03, 2009 715.37 722.84 679.08 695.23 0 -10.27(-1.46%)
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.