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 (%)
Jan 31, 2019 3034 3110 3029 3094 0 +55.34(+1.82%)
Jan 30, 2019 3070 3094 3030 3038 0 -24.78(-0.81%)
Jan 29, 2019 3081 3103 3038 3063 0 -7.87(-0.26%)
Jan 28, 2019 3024 3076 3007 3071 0 +23.06(+0.76%)
Jan 25, 2019 3042 3082 3012 3048 0 +36.68(+1.22%)
Jan 24, 2019 2971 3031 2933 3011 0 +49.58(+1.67%)
Jan 23, 2019 2991 3015 2921 2962 0 -7.70(-0.26%)
Jan 22, 2019 2987 3015 2941 2969 0 -36.10(-1.20%)
Jan 18, 2019 2973 3024 2934 3005 0 +76.85(+2.62%)
Jan 17, 2019 2867 2945 2843 2928 0 +31.12(+1.07%)
Jan 16, 2019 2940 2963 2859 2897 0 -53.97(-1.83%)
Jan 15, 2019 2971 3006 2924 2951 0 -4.65(-0.16%)
Jan 14, 2019 2928 3025 2895 2956 0 +23.64(+0.81%)
Jan 11, 2019 2910 2976 2882 2932 0 +9.59(+0.33%)
Jan 10, 2019 2911 2947 2853 2923 0 -78.56(-2.62%)
Jan 09, 2019 2913 3038 2894 3001 0 +94.51(+3.25%)
Jan 08, 2019 2935 2957 2818 2907 0 +1.16(+0.04%)
Jan 07, 2019 2921 2985 2880 2906 0 -14.22(-0.49%)
Jan 04, 2019 2821 2945 2820 2920 0 +83.36(+2.94%)
Jan 03, 2019 2780 2902 2737 2837 0 +47.66(+1.71%)
Jan 02, 2019 2690 2817 2670 2789 0 +66.64(+2.45%)
Dec 31, 2018 2713 2749 2691 2722 0 +2.68(+0.10%)
Dec 28, 2018 2701 2773 2678 2720 0 +25.93(+0.96%)
Dec 27, 2018 2713 2736 2614 2694 0 -57.06(-2.07%)
Dec 26, 2018 2615 2757 2609 2751 0 +158.70(+6.12%)
Dec 24, 2018 2622 2645 2577 2592 0 -39.02(-1.48%)
Dec 21, 2018 2744 2806 2617 2631 0 -100.45(-3.68%)
Dec 20, 2018 2816 2824 2689 2731 0 -92.42(-3.27%)
Dec 19, 2018 2907 2947 2805 2824 0 -74.92(-2.58%)
Dec 18, 2018 2915 2953 2865 2899 0 +3.25(+0.11%)
Dec 17, 2018 2956 3001 2862 2896 0 -85.52(-2.87%)
Dec 14, 2018 2930 3023 2906 2981 0 +24.42(+0.83%)
Dec 13, 2018 3059 3091 2937 2957 0 -107.40(-3.51%)
Dec 12, 2018 3186 3202 3039 3064 0 -104.91(-3.31%)
Dec 11, 2018 3232 3247 3122 3169 0 -23.25(-0.73%)
Dec 10, 2018 3147 3222 3105 3192 0 +37.88(+1.20%)
Dec 07, 2018 3102 3211 3088 3154 0 +42.86(+1.38%)
Dec 06, 2018 3125 3138 3040 3111 0 -44.01(-1.39%)
Dec 04, 2018 3252 3264 3098 3155 0 -84.33(-2.60%)
Dec 03, 2018 3152 3262 3098 3240 0 +106.26(+3.39%)
Nov 30, 2018 3091 3146 3041 3134 0 +36.70(+1.19%)
Nov 29, 2018 3191 3196 2981 3097 0 -170.98(-5.23%)
Nov 28, 2018 3189 3322 3065 3268 0 +60.54(+1.89%)
Nov 27, 2018 3147 3279 3100 3207 0 +27.09(+0.85%)
Nov 26, 2018 3097 3204 3092 3180 0 +107.98(+3.51%)
Nov 23, 2018 3082 3137 3053 3072 0 -31.68(-1.02%)
Nov 21, 2018 3104 3104 3104 3104 0 +67.90(+2.24%)
Nov 20, 2018 3044 3145 2987 3036 0 -99.59(-3.18%)
Nov 19, 2018 3249 3277 3118 3136 0 -112.42(-3.46%)
Nov 16, 2018 3333 3341 3192 3248 0 -128.35(-3.80%)
Nov 15, 2018 3298 3386 3255 3376 0 +58.23(+1.75%)
Nov 14, 2018 3450 3507 3289 3318 0 -96.65(-2.83%)
Nov 13, 2018 3319 3454 3298 3415 0 +94.93(+2.86%)
Nov 12, 2018 3293 3374 3275 3320 0 +25.73(+0.78%)
Nov 09, 2018 3348 3381 3267 3294 0 -78.58(-2.33%)
Nov 08, 2018 3253 3414 3251 3373 0 +113.16(+3.47%)
Nov 07, 2018 3317 3325 3170 3260 0 -58.61(-1.77%)
Nov 06, 2018 3315 3360 3286 3318 0 -1.13(-0.03%)
Nov 05, 2018 3244 3348 3235 3319 0 +68.04(+2.09%)
Nov 02, 2018 3214 3289 3188 3251 0 +63.59(+1.99%)
Nov 01, 2018 3127 3230 3059 3188 0 +66.43(+2.13%)
Oct 31, 2018 3282 3287 3064 3121 0 -166.14(-5.05%)
Oct 30, 2018 3100 3305 3088 3287 0 +198.68(+6.43%)
Oct 29, 2018 2993 3160 2983 3089 0 +129.91(+4.39%)
Oct 26, 2018 2905 2999 2883 2959 0 -13.05(-0.44%)
Oct 24, 2018 3005 3089 2961 2972 0 -43.77(-1.45%)
Oct 23, 2018 2971 3040 2938 3016 0 +6.72(+0.22%)
Oct 22, 2018 3046 3069 2987 3009 0 -22.67(-0.75%)
Oct 19, 2018 3094 3120 3025 3032 0 -63.01(-2.04%)
Oct 18, 2018 3032 3117 3023 3095 0 +41.32(+1.35%)
Oct 17, 2018 3092 3099 3004 3053 0 -40.15(-1.30%)
Oct 16, 2018 3067 3099 3038 3093 0 +31.50(+1.03%)
Oct 15, 2018 3035 3104 3001 3062 0 +24.22(+0.80%)
Oct 12, 2018 3065 3108 3008 3038 0 +13.05(+0.43%)
Oct 11, 2018 3044 3137 3017 3025 0 -15.16(-0.50%)
Oct 10, 2018 3030 3110 3009 3040 0 +18.23(+0.60%)
Oct 09, 2018 3025 3095 3015 3022 0 +4.23(+0.14%)
Oct 08, 2018 3006 3041 2971 3017 0 +12.68(+0.42%)
Oct 05, 2018 3032 3063 2957 3005 0 -18.65(-0.62%)
Oct 04, 2018 3072 3099 3002 3023 0 -41.31(-1.35%)
Oct 03, 2018 3083 3116 3040 3065 0 -1.16(-0.04%)
Oct 02, 2018 3169 3195 3064 3066 0 -109.31(-3.44%)
Oct 01, 2018 3188 3216 3132 3175 0 -10.58(-0.33%)
Sep 28, 2018 3214 3241 3162 3186 0 -30.73(-0.96%)
Sep 27, 2018 3267 3293 3204 3216 0 -44.76(-1.37%)
Sep 26, 2018 3260 3302 3224 3261 0 -37.30(-1.13%)
Sep 25, 2018 3310 3329 3261 3298 0 +8.07(+0.25%)
Sep 24, 2018 3396 3402 3281 3290 0 -100.68(-2.97%)
Sep 21, 2018 3359 3437 3332 3391 0 +43.25(+1.29%)
Sep 20, 2018 3358 3380 3282 3348 0 -16.73(-0.50%)
Sep 19, 2018 3337 3394 3329 3364 0 +20.17(+0.60%)
Sep 18, 2018 3335 3399 3298 3344 0 +2.90(+0.09%)
Sep 17, 2018 3325 3366 3259 3341 0 +13.46(+0.40%)
Sep 14, 2018 3335 3383 3274 3328 0 -8.47(-0.25%)
Sep 13, 2018 3413 3431 3318 3336 0 -93.75(-2.73%)
Sep 12, 2018 3527 3538 3406 3430 0 -110.85(-3.13%)
Sep 11, 2018 3519 3567 3473 3541 0 +15.17(+0.43%)
Sep 10, 2018 3430 3539 3427 3526 0 +110.66(+3.24%)
Sep 07, 2018 3418 3490 3382 3415 0 -28.62(-0.83%)
Sep 06, 2018 3517 3558 3433 3444 0 -60.41(-1.72%)
Sep 05, 2018 3453 3522 3426 3504 0 +41.80(+1.21%)
Sep 04, 2018 3382 3477 3363 3462 0 +81.09(+2.40%)
Aug 31, 2018 3381 3381 3381 3381 0 +108.56(+3.32%)
Aug 30, 2018 3243 3293 3192 3273 0 +46.31(+1.44%)
Aug 29, 2018 3001 3289 2985 3226 0 -47.29(-1.44%)
Aug 28, 2018 3307 3318 3241 3274 0 -3.83(-0.12%)
Aug 27, 2018 3282 3313 3214 3278 0 +4.92(+0.15%)
Aug 24, 2018 3372 3418 3229 3273 0 -368.47(-10.12%)
Aug 23, 2018 3560 3651 3540 3641 0 +95.46(+2.69%)
Aug 22, 2018 3576 3627 3522 3546 0 -23.63(-0.66%)
Aug 21, 2018 3570 3585 3490 3569 0 +29.96(+0.85%)
Aug 20, 2018 3496 3587 3475 3539 0 +64.36(+1.85%)
Aug 17, 2018 3418 3484 3387 3475 0 +73.57(+2.16%)
Aug 16, 2018 3393 3491 3341 3401 0 +24.98(+0.74%)
Aug 15, 2018 3399 3443 3304 3376 0 -29.76(-0.87%)
Aug 14, 2018 3289 3413 3235 3406 0 +121.99(+3.71%)
Aug 13, 2018 3236 3309 3215 3284 0 +53.02(+1.64%)
Aug 10, 2018 3204 3283 3184 3231 0 +3.83(+0.12%)
Aug 09, 2018 3160 3246 3139 3227 0 +78.58(+2.50%)
Aug 08, 2018 3195 3198 3134 3149 0 -47.26(-1.48%)
Aug 07, 2018 3209 3242 3179 3196 0 -0.38(-0.01%)
Aug 06, 2018 3150 3208 3128 3196 0 +46.51(+1.48%)
Aug 03, 2018 3161 3214 3098 3150 0 +4.62(+0.15%)
Aug 02, 2018 3088 3162 3079 3145 0 +18.33(+0.59%)
Aug 01, 2018 3159 3181 3077 3127 0 -61.16(-1.92%)
Jul 31, 2018 3158 3236 3120 3188 0 +37.11(+1.18%)
Jul 30, 2018 3108 3168 3100 3151 0 +49.94(+1.61%)
Jul 27, 2018 3191 3222 3090 3101 0 -97.41(-3.05%)
Jul 26, 2018 3188 3293 3150 3198 0 +38.41(+1.22%)
Jul 25, 2018 3152 3178 3101 3160 0 -12.10(-0.38%)
Jul 24, 2018 3281 3292 3147 3172 0 -106.23(-3.24%)
Jul 23, 2018 3289 3326 3258 3278 0 -10.96(-0.33%)
Jul 20, 2018 3323 3331 3270 3289 0 -41.66(-1.25%)
Jul 19, 2018 3240 3375 3227 3331 0 +79.52(+2.45%)
Jul 18, 2018 3210 3269 3197 3252 0 +51.90(+1.62%)
Jul 17, 2018 3190 3241 3158 3200 0 +6.71(+0.21%)
Jul 16, 2018 3216 3253 3150 3193 0 -39.39(-1.22%)
Jul 13, 2018 3225 3308 3212 3232 0 +12.28(+0.38%)
Jul 12, 2018 3225 3247 3164 3220 0 -5.37(-0.17%)
Jul 11, 2018 3259 3273 3164 3225 0 -23.03(-0.71%)
Jul 10, 2018 3237 3287 3195 3248 0 +12.70(+0.39%)
Jul 09, 2018 3221 3260 3196 3236 0 +34.40(+1.07%)
Jul 06, 2018 3259 3275 3182 3201 0 -60.92(-1.87%)
Jul 05, 2018 3316 3327 3242 3262 0 -37.66(-1.14%)
Jul 03, 2018 3300 3300 3300 3300 0 +28.83(+0.88%)
Jul 02, 2018 3294 3304 3218 3271 0 -23.43(-0.71%)
Jun 29, 2018 3319 3325 3285 3294 0 -131.04(-3.83%)
Jun 28, 2018 3380 3462 3332 3426 0 +41.72(+1.23%)
Jun 27, 2018 3388 3466 3383 3384 0 -8.44(-0.25%)
Jun 26, 2018 3366 3422 3323 3392 0 +42.27(+1.26%)
Jun 25, 2018 3344 3404 3315 3350 0 -15.94(-0.47%)
Jun 22, 2018 3446 3482 3341 3366 0 -72.04(-2.10%)
Jun 21, 2018 3408 3490 3399 3438 0 +17.66(+0.52%)
Jun 20, 2018 3386 3442 3301 3420 0 +40.15(+1.19%)
Jun 19, 2018 3369 3433 3314 3380 0 -2.31(-0.07%)
Jun 18, 2018 3440 3495 3349 3382 0 -119.69(-3.42%)
Jun 15, 2018 3502 3544 3457 3502 0 +18.49(+0.53%)
Jun 14, 2018 3501 3548 3418 3484 0 -14.94(-0.43%)
Jun 13, 2018 3455 3548 3438 3499 0 +12.87(+0.37%)
Jun 12, 2018 3541 3600 3462 3486 0 -36.72(-1.04%)
Jun 11, 2018 3534 3585 3501 3522 0 -9.81(-0.28%)
Jun 08, 2018 3518 3574 3498 3532 0 +3.25(+0.09%)
Jun 07, 2018 3504 3565 3489 3529 0 +18.05(+0.51%)
Jun 06, 2018 3525 3557 3468 3511 0 -7.65(-0.22%)
Jun 05, 2018 3474 3534 3424 3519 0 +50.13(+1.45%)
Jun 04, 2018 3384 3535 3373 3468 0 +98.18(+2.91%)
Jun 01, 2018 3512 3526 3343 3370 0 -107.59(-3.09%)
May 31, 2018 3639 3670 3447 3478 0 -152.73(-4.21%)
May 30, 2018 3542 3684 3406 3631 0 +637.99(+21.32%)
May 29, 2018 2951 3021 2912 2993 0 +27.87(+0.94%)
May 25, 2018 2965 2965 2965 2965 0 -125.87(-4.07%)
May 24, 2018 3031 3117 3019 3091 0 +43.97(+1.44%)
May 23, 2018 2983 3053 2966 3047 0 +58.77(+1.97%)
May 22, 2018 3060 3081 2981 2988 0 -46.68(-1.54%)
May 21, 2018 3076 3111 3017 3035 0 -34.02(-1.11%)
May 18, 2018 3157 3177 3058 3069 0 -89.91(-2.85%)
May 17, 2018 3205 3248 3150 3158 0 -59.19(-1.84%)
May 16, 2018 3230 3308 3203 3218 0 +14.58(+0.46%)
May 15, 2018 3171 3231 3148 3203 0 +32.29(+1.02%)
May 14, 2018 3135 3185 3099 3171 0 +41.88(+1.34%)
May 11, 2018 3081 3147 3046 3129 0 +47.64(+1.55%)
May 10, 2018 3041 3110 3024 3081 0 +41.31(+1.36%)
May 09, 2018 2987 3054 2969 3040 0 +54.57(+1.83%)
May 08, 2018 3001 3026 2945 2985 0 -28.40(-0.94%)
May 07, 2018 3132 3157 3001 3014 0 -115.45(-3.69%)
May 04, 2018 3073 3166 3041 3129 0 +39.73(+1.29%)
May 03, 2018 3192 3220 3079 3090 0 -125.57(-3.91%)
May 02, 2018 3231 3261 3187 3215 0 -23.48(-0.73%)
May 01, 2018 3221 3252 3142 3239 0 +12.26(+0.38%)
Apr 30, 2018 3358 3363 3204 3226 0 -124.26(-3.71%)
Apr 27, 2018 3228 3361 3224 3351 0 +122.76(+3.80%)
Apr 26, 2018 3189 3251 3157 3228 0 +40.53(+1.27%)
Apr 25, 2018 3192 3269 3169 3187 0 -5.36(-0.17%)
Apr 24, 2018 3190 3245 3162 3193 0 +19.00(+0.60%)
Apr 23, 2018 3097 3184 3069 3174 0 +94.69(+3.08%)
Apr 20, 2018 3057 3093 3036 3079 0 +17.29(+0.56%)
Apr 19, 2018 3098 3125 3024 3062 0 -50.15(-1.61%)
Apr 18, 2018 3094 3157 3075 3112 0 +36.88(+1.20%)
Apr 17, 2018 3168 3184 3061 3075 0 -60.92(-1.94%)
Apr 16, 2018 3203 3226 3113 3136 0 -49.78(-1.56%)
Apr 13, 2018 3379 3386 3141 3186 0 -179.24(-5.33%)
Apr 12, 2018 3391 3414 3349 3365 0 -18.66(-0.55%)
Apr 11, 2018 3310 3392 3280 3384 0 +53.97(+1.62%)
Apr 10, 2018 3317 3357 3288 3330 0 +34.76(+1.05%)
Apr 09, 2018 3258 3336 3215 3295 0 +55.33(+1.71%)
Apr 06, 2018 3370 3378 3209 3239 0 -153.51(-4.52%)
Apr 05, 2018 3356 3407 3274 3393 0 +35.92(+1.07%)
Apr 04, 2018 3179 3371 3167 3357 0 +145.41(+4.53%)
Apr 03, 2018 3183 3239 3174 3212 0 +43.40(+1.37%)
Apr 02, 2018 3281 3301 3111 3168 0 -124.31(-3.78%)
Mar 29, 2018 3293 3293 3293 3293 0 +66.86(+2.07%)
Mar 28, 2018 3212 3297 3169 3226 0 +33.40(+1.05%)
Mar 27, 2018 3280 3292 3173 3192 0 -79.93(-2.44%)
Mar 26, 2018 3134 3287 3126 3272 0 +182.51(+5.91%)
Mar 23, 2018 3102 3137 3048 3090 0 +11.35(+0.37%)
Mar 22, 2018 3146 3169 3068 3078 0 -94.35(-2.97%)
Mar 21, 2018 3154 3212 3140 3173 0 +10.94(+0.35%)
Mar 20, 2018 3210 3222 3142 3162 0 -45.70(-1.42%)
Mar 19, 2018 3228 3259 3139 3207 0 -30.00(-0.93%)
Mar 16, 2018 3176 3346 3160 3237 0 -1.91(-0.06%)
Mar 15, 2018 3242 3318 3210 3239 0 +15.38(+0.48%)
Mar 14, 2018 3108 3257 3090 3224 0 +133.73(+4.33%)
Mar 13, 2018 3087 3155 3087 3090 0 +30.34(+0.99%)
Mar 12, 2018 3024 3180 3018 3060 0 +50.13(+1.67%)
Mar 09, 2018 2993 3040 2942 3010 0 +28.05(+0.94%)
Mar 08, 2018 3055 3056 2921 2982 0 -66.41(-2.18%)
Mar 07, 2018 3047 3068 3037 3048 0 -65.31(-2.10%)
Mar 06, 2018 3067 3139 3037 3113 0 +69.17(+2.27%)
Mar 05, 2018 3041 3070 2984 3044 0 -6.95(-0.23%)
Mar 02, 2018 2941 3074 2881 3051 0 -26.52(-0.86%)
Mar 01, 2018 3075 3123 3020 3078 0 +4.61(+0.15%)
Feb 28, 2018 3079 3134 3028 3073 0 +40.90(+1.35%)
Feb 27, 2018 3138 3193 3030 3032 0 -62.81(-2.03%)
Feb 26, 2018 3172 3191 3063 3095 0 -35.34(-1.13%)
Feb 23, 2018 3145 3175 3092 3130 0 +9.19(+0.29%)
Feb 22, 2018 3115 3130 3109 3121 0 +13.34(+0.43%)
Feb 21, 2018 3158 3215 3098 3108 0 -18.94(-0.61%)
Feb 20, 2018 3146 3202 3094 3127 0 -49.73(-1.57%)
Feb 16, 2018 3177 3177 3177 3177 0 -6.16(-0.19%)
Feb 15, 2018 3223 3244 3140 3183 0 -7.12(-0.22%)
Feb 14, 2018 3076 3233 3027 3190 0 +95.07(+3.07%)
Feb 13, 2018 3034 3109 2999 3095 0 +50.74(+1.67%)
Feb 12, 2018 3026 3076 2952 3044 0 +50.73(+1.69%)
Feb 09, 2018 3028 3055 2875 2993 0 -4.41(-0.15%)
Feb 08, 2018 3031 3065 2930 2998 0 -0.62(-0.02%)
Feb 07, 2018 2927 3072 2897 2998 0 +102.60(+3.54%)
Feb 06, 2018 2739 2923 2715 2896 0 +21.40(+0.74%)
Feb 05, 2018 2849 2938 2829 2874 0 -76.55(-2.59%)
Feb 02, 2018 2929 3008 2918 2951 0 -8.81(-0.30%)
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.