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 29, 2010 1265 1285 1232 1238 0 -22.09(-1.75%)
Jan 28, 2010 1278 1288 1241 1260 0 -10.87(-0.86%)
Jan 27, 2010 1276 1295 1248 1271 0 -15.95(-1.24%)
Jan 26, 2010 1280 1312 1271 1287 0 -7.86(-0.61%)
Jan 25, 2010 1318 1322 1276 1295 0 -11.93(-0.91%)
Jan 22, 2010 1321 1343 1298 1307 0 -11.96(-0.91%)
Jan 21, 2010 1329 1355 1309 1319 0 -3.74(-0.28%)
Jan 20, 2010 1309 1343 1299 1322 0 -14.68(-1.10%)
Jan 19, 2010 1301 1370 1293 1337 0 +17.07(+1.29%)
Jan 15, 2010 1320 1320 1320 0 +28.84(+2.23%)
Jan 14, 2010 1254 1301 1268 1291 0 +11.06(+0.86%)
Jan 13, 2010 1253 1287 1244 1280 0 +28.37(+2.27%)
Jan 12, 2010 1251 1269 1237 1252 0 -7.51(-0.60%)
Jan 11, 2010 1267 1278 1245 1259 0 -4.46(-0.35%)
Jan 08, 2010 1213 1282 1257 1264 0 -10.26(-0.81%)
Jan 07, 2010 1265 1300 1251 1274 0 +4.20(+0.33%)
Jan 06, 2010 1243 1294 1238 1270 0 -11.55(-0.90%)
Jan 05, 2010 1277 1302 1264 1281 0 +6.53(+0.51%)
Jan 04, 2010 1255 1293 1247 1275 0 +36.35(+2.93%)
Dec 31, 2009 1239 1239 1239 0 -29.67(-2.34%)
Dec 30, 2009 1260 1274 1246 1268 0 +2.92(+0.23%)
Dec 29, 2009 1255 1271 1248 1265 0 +5.57(+0.44%)
Dec 28, 2009 1254 1273 1236 1260 0 +10.24(+0.82%)
Dec 24, 2009 1207 1268 1241 1249 0 -8.21(-0.65%)
Dec 23, 2009 1252 1271 1229 1258 0 +8.92(+0.71%)
Dec 22, 2009 1238 1265 1226 1249 0 +6.61(+0.53%)
Dec 21, 2009 1220 1255 1205 1242 0 +28.09(+2.31%)
Dec 18, 2009 1205 1235 1187 1214 0 +18.26(+1.53%)
Dec 17, 2009 1198 1213 1187 1196 0 -5.97(-0.50%)
Dec 16, 2009 1206 1217 1191 1202 0 +0.14(+0.01%)
Dec 15, 2009 1208 1223 1197 1202 0 -10.65(-0.88%)
Dec 14, 2009 1211 1217 1201 1212 0 +1.67(+0.14%)
Dec 11, 2009 1201 1226 1195 1211 0 +13.40(+1.12%)
Dec 10, 2009 1200 1219 1184 1197 0 +2.18(+0.18%)
Dec 09, 2009 1192 1203 1174 1195 0 -3.82(-0.32%)
Dec 08, 2009 1210 1220 1188 1199 0 -15.66(-1.29%)
Dec 07, 2009 1199 1226 1195 1214 0 +11.11(+0.92%)
Dec 04, 2009 1198 1213 1177 1203 0 +19.94(+1.68%)
Dec 03, 2009 1192 1226 1181 1183 0 -34.53(-2.84%)
Dec 02, 2009 1217 1246 1204 1218 0 -2.19(-0.18%)
Dec 01, 2009 1206 1237 1189 1220 0 +20.03(+1.67%)
Nov 30, 2009 1174 1212 1163 1200 0 +8.43(+0.71%)
Nov 27, 2009 1162 1212 1177 1192 0 -11.78(-0.98%)
Nov 25, 2009 1203 1203 1203 0 -3.06(-0.25%)
Nov 24, 2009 1232 1235 1192 1207 0 -24.65(-2.00%)
Nov 23, 2009 1250 1262 1218 1231 0 -5.00(-0.40%)
Nov 20, 2009 1241 1257 1222 1236 0 -13.14(-1.05%)
Nov 19, 2009 1230 1291 1238 1249 0 -43.33(-3.35%)
Nov 18, 2009 1313 1329 1279 1293 0 -27.28(-2.07%)
Nov 17, 2009 1320 1330 1306 1320 0 -1.14(-0.09%)
Nov 16, 2009 1302 1329 1289 1321 0 +28.67(+2.22%)
Nov 13, 2009 1233 1307 1258 1292 0 +13.58(+1.06%)
Nov 12, 2009 1296 1310 1265 1279 0 -17.45(-1.35%)
Nov 11, 2009 1272 1310 1267 1296 0 +36.03(+2.86%)
Nov 10, 2009 1258 1288 1228 1260 0 -10.32(-0.81%)
Nov 09, 2009 1271 1291 1243 1271 0 +18.84(+1.51%)
Nov 06, 2009 1233 1272 1222 1252 0 +3.25(+0.26%)
Nov 05, 2009 1219 1257 1208 1248 0 +39.21(+3.24%)
Nov 04, 2009 1233 1247 1202 1209 0 -28.95(-2.34%)
Nov 03, 2009 1218 1246 1201 1238 0 +15.80(+1.29%)
Nov 02, 2009 1230 1250 1193 1222 0 -4.52(-0.37%)
Oct 30, 2009 1272 1290 1208 1227 0 -47.25(-3.71%)
Oct 29, 2009 1255 1300 1231 1274 0 +33.26(+2.68%)
Oct 28, 2009 1317 1321 1202 1241 0 -85.01(-6.41%)
Oct 27, 2009 1346 1394 1308 1326 0 -98.45(-6.91%)
Oct 26, 2009 1424 1475 1404 1424 0 -2.36(-0.17%)
Oct 23, 2009 1430 1458 1411 1427 0 -37.59(-2.57%)
Oct 22, 2009 1446 1474 1410 1464 0 +20.63(+1.43%)
Oct 21, 2009 1442 1494 1429 1444 0 -2.90(-0.20%)
Oct 20, 2009 1429 1468 1420 1447 0 -3.51(-0.24%)
Oct 19, 2009 1453 1478 1416 1450 0 -8.39(-0.58%)
Oct 16, 2009 1470 1486 1422 1459 0 -24.57(-1.66%)
Oct 15, 2009 1475 1494 1455 1483 0 -2.03(-0.14%)
Oct 14, 2009 1412 1503 1443 1485 0 +34.73(+2.39%)
Oct 13, 2009 1436 1466 1406 1450 0 +12.71(+0.88%)
Oct 12, 2009 1444 1465 1418 1438 0 +8.46(+0.59%)
Oct 09, 2009 1380 1442 1368 1429 0 +52.27(+3.80%)
Oct 08, 2009 1371 1397 1361 1377 0 +12.83(+0.94%)
Oct 07, 2009 1362 1387 1353 1364 0 -4.06(-0.30%)
Oct 06, 2009 1357 1393 1348 1368 0 +17.99(+1.33%)
Oct 05, 2009 1333 1365 1321 1350 0 +17.27(+1.30%)
Oct 02, 2009 1331 1356 1307 1333 0 -11.05(-0.82%)
Oct 01, 2009 1387 1393 1335 1344 0 -39.39(-2.85%)
Sep 30, 2009 1372 1403 1345 1383 0 +14.39(+1.05%)
Sep 29, 2009 1356 1377 1343 1369 0 +11.31(+0.83%)
Sep 28, 2009 1339 1376 1322 1358 0 +20.10(+1.50%)
Sep 25, 2009 1348 1361 1318 1338 0 -8.26(-0.61%)
Sep 24, 2009 1381 1404 1338 1346 0 -28.22(-2.05%)
Sep 23, 2009 1417 1434 1367 1374 0 -34.21(-2.43%)
Sep 22, 2009 1443 1447 1401 1408 0 -24.10(-1.68%)
Sep 21, 2009 1434 1465 1411 1432 0 -13.43(-0.93%)
Sep 18, 2009 1443 1486 1419 1446 0 +12.15(+0.85%)
Sep 17, 2009 1425 1464 1405 1434 0 -0.20(-0.01%)
Sep 16, 2009 1435 1460 1404 1434 0 +7.24(+0.51%)
Sep 15, 2009 1419 1444 1407 1427 0 +6.66(+0.47%)
Sep 14, 2009 1394 1423 1377 1420 0 +21.65(+1.55%)
Sep 11, 2009 1400 1422 1377 1398 0 -1.68(-0.12%)
Sep 10, 2009 1395 1419 1373 1400 0 -0.96(-0.07%)
Sep 09, 2009 1369 1408 1374 1401 0 +13.64(+0.98%)
Sep 08, 2009 1399 1411 1372 1387 0 -2.16(-0.16%)
Sep 04, 2009 1389 1389 1389 0 +4.98(+0.36%)
Sep 03, 2009 1313 1393 1351 1384 0 +15.54(+1.14%)
Sep 02, 2009 1375 1399 1359 1369 0 -12.94(-0.94%)
Sep 01, 2009 1415 1443 1366 1382 0 -37.69(-2.66%)
Aug 31, 2009 1437 1451 1397 1420 0 -26.63(-1.84%)
Aug 28, 2009 1404 1467 1387 1446 0 +43.73(+3.12%)
Aug 27, 2009 1385 1415 1351 1402 0 +16.13(+1.16%)
Aug 26, 2009 1366 1395 1352 1386 0 +15.79(+1.15%)
Aug 25, 2009 1337 1379 1326 1371 0 +36.24(+2.72%)
Aug 24, 2009 1345 1369 1319 1334 0 -6.19(-0.46%)
Aug 21, 2009 1311 1348 1292 1340 0 +48.13(+3.72%)
Aug 20, 2009 1302 1316 1277 1292 0 -6.69(-0.51%)
Aug 19, 2009 1284 1310 1256 1299 0 +8.28(+0.64%)
Aug 18, 2009 1271 1314 1258 1291 0 +30.15(+2.39%)
Aug 17, 2009 1286 1306 1250 1261 0 -53.76(-4.09%)
Aug 14, 2009 1343 1391 1300 1314 0 -75.46(-5.43%)
Aug 13, 2009 1376 1403 1344 1390 0 +23.01(+1.68%)
Aug 12, 2009 1356 1397 1347 1367 0 +14.93(+1.10%)
Aug 11, 2009 1367 1382 1329 1352 0 -18.75(-1.37%)
Aug 10, 2009 1384 1405 1348 1371 0 -9.22(-0.67%)
Aug 07, 2009 1372 1401 1355 1380 0 +22.37(+1.65%)
Aug 06, 2009 1363 1391 1350 1357 0 -1.31(-0.10%)
Aug 05, 2009 1329 1382 1329 1359 0 -4.41(-0.32%)
Aug 04, 2009 1362 1387 1329 1363 0 -6.78(-0.49%)
Aug 03, 2009 1361 1402 1334 1370 0 +27.02(+2.01%)
Jul 31, 2009 1318 1363 1299 1343 0 +26.96(+2.05%)
Jul 30, 2009 1329 1395 1266 1316 0 +21.48(+1.66%)
Jul 29, 2009 1282 1313 1267 1295 0 +13.07(+1.02%)
Jul 28, 2009 1257 1302 1248 1281 0 +19.00(+1.50%)
Jul 27, 2009 1270 1313 1238 1262 0 -40.97(-3.14%)
Jul 25, 2009 1257 1309 1250 1303 0 -2.18(-0.17%)
Jul 24, 2009 1253 1313 1247 1306 0 +22.49(+1.75%)
Jul 23, 2009 1169 1296 1164 1283 0 +181.51(+16.48%)
Jul 22, 2009 1095 1124 1084 1102 0 +1.50(+0.14%)
Jul 21, 2009 1104 1121 1065 1100 0 +82.84(+8.14%)
Jun 26, 2009 996.23 1034 982.96 1017 0 +20.33(+2.04%)
Jun 25, 2009 988.22 1006 977.33 996.94 0 +7.96(+0.80%)
Jun 24, 2009 1006 1042 980.04 988.99 0 -5.43(-0.55%)
Jun 23, 2009 1013 1045 977.25 994.42 0 -20.26(-2.00%)
Jun 22, 2009 1063 1075 997.62 1015 0 -54.38(-5.09%)
Jun 19, 2009 1065 1094 1043 1069 0 +15.20(+1.44%)
Jun 18, 2009 1068 1090 1043 1054 0 -14.32(-1.34%)
Jun 17, 2009 1070 1091 1043 1068 0 +2.92(+0.27%)
Jun 16, 2009 1103 1118 1059 1065 0 -36.69(-3.33%)
Jun 15, 2009 1109 1127 1073 1102 0 -19.80(-1.77%)
Jun 12, 2009 1148 1158 1108 1122 0 -0.54(-0.05%)
Jun 11, 2009 1109 1135 1096 1122 0 +11.13(+1.00%)
Jun 10, 2009 1136 1151 1083 1111 0 -8.08(-0.72%)
Jun 09, 2009 1132 1157 1105 1119 0 -57.37(-4.88%)
Jun 08, 2009 1176 1196 1159 1177 0 -14.70(-1.23%)
Jun 05, 2009 1210 1222 1174 1191 0 -9.17(-0.76%)
Jun 04, 2009 1194 1211 1167 1200 0 -0.51(-0.04%)
Jun 03, 2009 1212 1230 1172 1201 0 -19.72(-1.62%)
Jun 02, 2009 1193 1236 1175 1221 0 +27.50(+2.30%)
Jun 01, 2009 1163 1204 1145 1193 0 +39.32(+3.41%)
May 29, 2009 1120 1158 1101 1154 0 +42.51(+3.82%)
May 28, 2009 1137 1142 1089 1111 0 -18.27(-1.62%)
May 27, 2009 1149 1162 1118 1130 0 -20.04(-1.74%)
May 26, 2009 1107 1167 1097 1150 0 +33.68(+3.02%)
May 25, 2009 1163 1166 1102 1116 0 +0.00(+0.00%)
May 22, 2009 1163 1166 1102 1116 0 -39.41(-3.41%)
May 21, 2009 1163 1176 1117 1155 0 -14.58(-1.25%)
May 20, 2009 1171 1208 1148 1170 0 +5.88(+0.51%)
May 19, 2009 1156 1187 1139 1164 0 +8.02(+0.69%)
May 18, 2009 1121 1165 1114 1156 0 +48.13(+4.34%)
May 15, 2009 1100 1133 1088 1108 0 +16.85(+1.54%)
May 14, 2009 1092 1120 1079 1091 0 +9.31(+0.86%)
May 13, 2009 1142 1150 1072 1082 0 -75.17(-6.50%)
May 12, 2009 1173 1194 1133 1157 0 -13.32(-1.14%)
May 11, 2009 1179 1200 1147 1170 0 -20.62(-1.73%)
May 08, 2009 1186 1227 1157 1191 0 +21.41(+1.83%)
May 07, 2009 1228 1237 1157 1170 0 -40.31(-3.33%)
May 06, 2009 1243 1252 1197 1210 0 -15.99(-1.30%)
May 05, 2009 1240 1271 1212 1226 0 -8.72(-0.71%)
May 04, 2009 1224 1263 1200 1235 0 +25.45(+2.10%)
May 01, 2009 1198 1245 1177 1209 0 +30.35(+2.57%)
Apr 30, 2009 1190 1228 1167 1179 0 -0.21(-0.02%)
Apr 29, 2009 1127 1197 1117 1179 0 +69.21(+6.24%)
Apr 28, 2009 1106 1133 1092 1110 0 -6.95(-0.62%)
Apr 27, 2009 1114 1143 1091 1117 0 -10.34(-0.92%)
Apr 24, 2009 1102 1151 1084 1127 0 +29.95(+2.73%)
Apr 23, 2009 1077 1162 1034 1097 0 -12.35(-1.11%)
Apr 22, 2009 1084 1150 1053 1109 0 +10.02(+0.91%)
Apr 21, 2009 1074 1110 1061 1099 0 +23.94(+2.23%)
Apr 20, 2009 1135 1150 1059 1075 0 -74.42(-6.47%)
Apr 17, 2009 1050 1159 1041 1150 0 +63.47(+5.84%)
Apr 16, 2009 1068 1100 1053 1086 0 +26.38(+2.49%)
Apr 15, 2009 1042 1079 1034 1060 0 +13.09(+1.25%)
Apr 14, 2009 1069 1082 1038 1047 0 -30.54(-2.83%)
Apr 13, 2009 1074 1088 1049 1077 0 -9.50(-0.87%)
Apr 10, 2009 1054 1104 1046 1087 0 +0.00(+0.00%)
Apr 09, 2009 1054 1104 1046 1087 0 +50.62(+4.88%)
Apr 08, 2009 1029 1052 1012 1036 0 +11.15(+1.09%)
Apr 07, 2009 1058 1063 1017 1025 0 -43.00(-4.03%)
Apr 06, 2009 1086 1102 1054 1068 0 -21.72(-1.99%)
Apr 03, 2009 1081 1109 1062 1090 0 +0.81(+0.07%)
Apr 02, 2009 1024 1117 1018 1089 0 +79.78(+7.90%)
Apr 01, 2009 984.38 1021 967.02 1009 0 +6.66(+0.66%)
Mar 31, 2009 1016 1039 989.39 1003 0 -6.87(-0.68%)
Mar 30, 2009 1032 1040 976.38 1010 0 -42.10(-4.00%)
Mar 27, 2009 1081 1093 1042 1052 0 -39.23(-3.60%)
Mar 26, 2009 1053 1107 1045 1091 0 +44.21(+4.22%)
Mar 25, 2009 1023 1087 1000 1047 0 +39.17(+3.89%)
Mar 24, 2009 1017 1044 991.47 1008 0 -9.51(-0.94%)
Mar 23, 2009 981.54 1019 963.72 1017 0 +80.35(+8.58%)
Mar 20, 2009 959.18 965.92 928.56 936.66 0 -13.89(-1.46%)
Mar 19, 2009 945.52 977.82 924.26 950.55 0 +13.77(+1.47%)
Mar 18, 2009 921.94 947.95 898.54 936.78 0 +13.97(+1.51%)
Mar 17, 2009 899.38 926.18 890.42 922.81 0 +23.96(+2.67%)
Mar 16, 2009 924.04 942.37 889.65 898.85 0 -25.45(-2.75%)
Mar 13, 2009 928.23 944.48 902.41 924.30 0 -1.09(-0.12%)
Mar 12, 2009 882.05 936.87 855.77 925.39 0 +39.78(+4.49%)
Mar 11, 2009 878.10 921.08 858.28 885.61 0 +1.55(+0.18%)
Mar 10, 2009 854.23 911.44 832.45 884.05 0 +41.45(+4.92%)
Mar 09, 2009 847.29 880.08 832.93 842.60 0 -13.99(-1.63%)
Mar 06, 2009 868.84 901.44 819.21 856.59 0 -1.67(-0.19%)
Mar 05, 2009 899.78 915.45 841.96 858.26 0 -54.47(-5.97%)
Mar 04, 2009 893.58 929.87 869.98 912.73 0 +26.60(+3.00%)
Mar 03, 2009 904.32 932.59 862.79 886.13 0 -10.99(-1.23%)
Mar 02, 2009 928.09 937.02 883.28 897.12 0 -42.83(-4.56%)
Feb 27, 2009 942.24 967.57 917.05 939.95 0 -15.87(-1.66%)
Feb 26, 2009 973.19 994.08 940.97 955.82 0 +1.08(+0.11%)
Feb 25, 2009 945.34 984.59 912.48 954.74 0 +6.20(+0.65%)
Feb 24, 2009 905.75 964.07 888.56 948.54 0 +44.67(+4.94%)
Feb 23, 2009 931.72 962.02 885.72 903.87 0 -23.33(-2.52%)
Feb 20, 2009 911.43 955.95 884.55 927.20 0 +8.62(+0.94%)
Feb 19, 2009 1026 1033 909.90 918.58 0 -79.32(-7.95%)
Feb 18, 2009 1014 1035 971.37 997.90 0 -18.97(-1.87%)
Feb 17, 2009 1038 1050 1008 1017 0 -39.56(-3.74%)
Feb 16, 2009 1058 1079 1041 1056 0 +0.00(+0.00%)
Feb 13, 2009 1058 1079 1041 1056 0 -2.98(-0.28%)
Feb 12, 2009 1045 1071 1026 1059 0 -9.26(-0.87%)
Feb 11, 2009 1065 1087 1048 1069 0 +7.49(+0.71%)
Feb 10, 2009 1102 1126 1048 1061 0 -45.12(-4.08%)
Feb 09, 2009 1113 1124 1080 1106 0 -17.67(-1.57%)
Feb 06, 2009 1074 1138 1071 1124 0 +42.09(+3.89%)
Feb 05, 2009 1065 1097 1046 1082 0 +4.29(+0.40%)
Feb 04, 2009 1072 1108 1053 1078 0 +10.58(+0.99%)
Feb 03, 2009 1053 1086 1044 1067 0 +9.32(+0.88%)
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.