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 31, 2016 2886 2894 2834 2852 0 -28.48(-0.99%)
May 27, 2016 2881 2881 2881 2881 0 +33.91(+1.19%)
May 26, 2016 2892 2905 2842 2847 0 -31.77(-1.10%)
May 25, 2016 2841 2886 2823 2879 0 +40.43(+1.42%)
May 24, 2016 2831 2869 2810 2838 0 +18.97(+0.67%)
May 23, 2016 2879 2900 2815 2819 0 -64.58(-2.24%)
May 20, 2016 2828 2897 2790 2884 0 +105.68(+3.80%)
May 19, 2016 2741 2814 2708 2778 0 +138.08(+5.23%)
May 18, 2016 2686 2693 2628 2640 0 -68.25(-2.52%)
May 17, 2016 2734 2760 2690 2708 0 -27.00(-0.99%)
May 16, 2016 2728 2759 2696 2735 0 -19.81(-0.72%)
May 13, 2016 2815 2840 2742 2755 0 -69.60(-2.46%)
May 12, 2016 2834 2853 2787 2825 0 -4.94(-0.17%)
May 11, 2016 2982 2983 2825 2830 0 -185.44(-6.15%)
May 10, 2016 3026 3043 2993 3015 0 -7.73(-0.26%)
May 09, 2016 2989 3044 2961 3023 0 +41.00(+1.37%)
May 06, 2016 2979 3000 2943 2982 0 -8.20(-0.27%)
May 05, 2016 3028 3044 2961 2990 0 -80.07(-2.61%)
May 04, 2016 3092 3129 3059 3070 0 -48.60(-1.56%)
May 03, 2016 3162 3176 3106 3119 0 -57.76(-1.82%)
May 02, 2016 3113 3208 3098 3177 0 +90.50(+2.93%)
Apr 29, 2016 3115 3126 3048 3086 0 -16.72(-0.54%)
Apr 28, 2016 3097 3167 3059 3103 0 -31.46(-1.00%)
Apr 27, 2016 3103 3141 3077 3134 0 +16.28(+0.52%)
Apr 26, 2016 3050 3121 3035 3118 0 +69.07(+2.27%)
Apr 25, 2016 3073 3075 3026 3049 0 -33.17(-1.08%)
Apr 22, 2016 3065 3092 3045 3082 0 +20.35(+0.66%)
Apr 21, 2016 3086 3107 3045 3062 0 -4.46(-0.15%)
Apr 20, 2016 3121 3127 3047 3066 0 -44.07(-1.42%)
Apr 19, 2016 3031 3151 3007 3110 0 +80.59(+2.66%)
Apr 18, 2016 2984 3041 2978 3030 0 +37.20(+1.24%)
Apr 15, 2016 2931 3003 2924 2992 0 +52.91(+1.80%)
Apr 14, 2016 2940 2964 2915 2940 0 -1.98(-0.07%)
Apr 13, 2016 2915 2962 2902 2941 0 +39.64(+1.37%)
Apr 12, 2016 2878 2921 2851 2902 0 +24.16(+0.84%)
Apr 11, 2016 2900 2928 2870 2878 0 -22.44(-0.77%)
Apr 08, 2016 2917 2947 2878 2900 0 -13.80(-0.47%)
Apr 07, 2016 2953 2972 2886 2914 0 -62.08(-2.09%)
Apr 06, 2016 2968 2996 2930 2976 0 +4.78(+0.16%)
Apr 05, 2016 2980 3003 2936 2971 0 -24.99(-0.83%)
Apr 04, 2016 3045 3064 2973 2996 0 -41.11(-1.35%)
Apr 01, 2016 3003 3050 2968 3037 0 +26.98(+0.90%)
Mar 31, 2016 3030 3049 2987 3010 0 -16.91(-0.56%)
Mar 30, 2016 3026 3056 2980 3027 0 +21.07(+0.70%)
Mar 29, 2016 2988 3022 2975 3006 0 +18.43(+0.62%)
Mar 28, 2016 2979 3016 2965 2988 0 +19.03(+0.64%)
Mar 24, 2016 2969 2969 2969 2969 0 +39.44(+1.35%)
Mar 23, 2016 2962 2980 2914 2929 0 -48.95(-1.64%)
Mar 22, 2016 2998 3021 2966 2978 0 -18.59(-0.62%)
Mar 21, 2016 3013 3032 2991 2997 0 -22.37(-0.74%)
Mar 18, 2016 2984 3029 2972 3019 0 +43.46(+1.46%)
Mar 17, 2016 2919 2989 2904 2976 0 +49.59(+1.69%)
Mar 16, 2016 2907 2936 2890 2926 0 +5.10(+0.17%)
Mar 15, 2016 2961 2989 2891 2921 0 -77.82(-2.59%)
Mar 14, 2016 3000 3020 2965 2999 0 -8.53(-0.28%)
Mar 11, 2016 3000 3044 2965 3007 0 +39.00(+1.31%)
Mar 10, 2016 2989 3016 2930 2968 0 -7.20(-0.24%)
Mar 09, 2016 2966 3022 2938 2976 0 +23.43(+0.79%)
Mar 08, 2016 2876 3012 2855 2952 0 -5.59(-0.19%)
Mar 07, 2016 2927 2973 2913 2958 0 +16.37(+0.56%)
Mar 04, 2016 2926 2964 2909 2941 0 +10.30(+0.35%)
Mar 03, 2016 2893 2939 2861 2931 0 +22.15(+0.76%)
Mar 02, 2016 2883 2913 2819 2909 0 +3.96(+0.14%)
Mar 01, 2016 2889 2920 2835 2905 0 +32.93(+1.15%)
Feb 29, 2016 2894 2928 2863 2872 0 -20.83(-0.72%)
Feb 26, 2016 2883 2914 2840 2893 0 +20.81(+0.72%)
Feb 25, 2016 2851 2898 2801 2872 0 +25.10(+0.88%)
Feb 24, 2016 2744 2859 2711 2847 0 +95.58(+3.47%)
Feb 23, 2016 2709 2792 2691 2751 0 +45.29(+1.67%)
Feb 22, 2016 2645 2729 2632 2706 0 +86.84(+3.32%)
Feb 19, 2016 2623 2663 2565 2619 0 -10.91(-0.41%)
Feb 18, 2016 2683 2721 2580 2630 0 -53.44(-1.99%)
Feb 17, 2016 2655 2717 2647 2684 0 +50.34(+1.91%)
Feb 16, 2016 2543 2656 2515 2633 0 +128.70(+5.14%)
Feb 12, 2016 2505 2505 2505 2505 0 +82.49(+3.41%)
Feb 11, 2016 2455 2485 2401 2422 0 -67.37(-2.71%)
Feb 10, 2016 2509 2540 2479 2489 0 -16.30(-0.65%)
Feb 09, 2016 2465 2540 2446 2506 0 +12.78(+0.51%)
Feb 08, 2016 2500 2511 2450 2493 0 -32.74(-1.30%)
Feb 05, 2016 2553 2578 2496 2526 0 -33.40(-1.31%)
Feb 04, 2016 2514 2567 2469 2559 0 +23.95(+0.94%)
Feb 03, 2016 2573 2588 2484 2535 0 -30.73(-1.20%)
Feb 02, 2016 2584 2610 2542 2566 0 -23.43(-0.90%)
Feb 01, 2016 2555 2622 2539 2589 0 +2.06(+0.08%)
Jan 29, 2016 2495 2603 2483 2587 0 +102.72(+4.13%)
Jan 28, 2016 2529 2549 2466 2485 0 -22.00(-0.88%)
Jan 27, 2016 2519 2543 2481 2507 0 -21.02(-0.83%)
Jan 26, 2016 2458 2547 2447 2528 0 +78.67(+3.21%)
Jan 25, 2016 2469 2506 2429 2449 0 -26.56(-1.07%)
Jan 22, 2016 2476 2506 2436 2475 0 +36.47(+1.50%)
Jan 21, 2016 2441 2524 2406 2439 0 +10.32(+0.42%)
Jan 20, 2016 2367 2472 2315 2429 0 +33.27(+1.39%)
Jan 19, 2016 2432 2439 2354 2395 0 -11.10(-0.46%)
Jan 15, 2016 2406 2406 2406 2406 0 -12.79(-0.53%)
Jan 14, 2016 2453 2486 2386 2419 0 -28.65(-1.17%)
Jan 13, 2016 2529 2541 2440 2448 0 -79.34(-3.14%)
Jan 12, 2016 2529 2558 2479 2527 0 +30.92(+1.24%)
Jan 11, 2016 2496 2513 2443 2496 0 +14.13(+0.57%)
Jan 08, 2016 2547 2570 2471 2482 0 -63.79(-2.51%)
Jan 07, 2016 2457 2571 2445 2546 0 +36.83(+1.47%)
Jan 06, 2016 2551 2573 2484 2509 0 -71.42(-2.77%)
Jan 05, 2016 2578 2605 2534 2581 0 +44.37(+1.75%)
Jan 04, 2016 2505 2549 2475 2536 0 -6.92(-0.27%)
Dec 31, 2015 2543 2543 2543 2543 0 +1.13(+0.04%)
Dec 30, 2015 2555 2587 2528 2542 0 -16.05(-0.63%)
Dec 29, 2015 2558 2596 2544 2558 0 +20.81(+0.82%)
Dec 28, 2015 2597 2608 2514 2537 0 -67.76(-2.60%)
Dec 24, 2015 2605 2605 2605 2605 0 +0.44(+0.02%)
Dec 23, 2015 2584 2620 2555 2605 0 +29.54(+1.15%)
Dec 22, 2015 2554 2599 2521 2575 0 +28.69(+1.13%)
Dec 21, 2015 2551 2570 2516 2546 0 +9.70(+0.38%)
Dec 18, 2015 2558 2581 2527 2537 0 -35.54(-1.38%)
Dec 17, 2015 2623 2637 2554 2572 0 -45.56(-1.74%)
Dec 16, 2015 2615 2642 2579 2618 0 -10.46(-0.40%)
Dec 15, 2015 2613 2665 2599 2628 0 +34.35(+1.32%)
Dec 14, 2015 2611 2643 2563 2594 0 -13.59(-0.52%)
Dec 11, 2015 2625 2640 2582 2607 0 -50.91(-1.92%)
Dec 10, 2015 2650 2690 2626 2658 0 +3.10(+0.12%)
Dec 09, 2015 2660 2719 2634 2655 0 -27.11(-1.01%)
Dec 08, 2015 2638 2692 2612 2682 0 +24.08(+0.91%)
Dec 07, 2015 2694 2696 2625 2658 0 -39.21(-1.45%)
Dec 04, 2015 2660 2720 2633 2697 0 +43.40(+1.64%)
Dec 03, 2015 2716 2740 2636 2654 0 -48.17(-1.78%)
Dec 02, 2015 2693 2736 2672 2702 0 +17.16(+0.64%)
Dec 01, 2015 2700 2717 2662 2685 0 +1.31(+0.05%)
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%)
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.