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 (%)
Oct 31, 2011 2214 2277 2197 2223 0 -22.87(-1.02%)
Oct 28, 2011 2257 2287 2201 2246 0 -21.81(-0.96%)
Oct 27, 2011 2291 2329 2188 2268 0 +60.97(+2.76%)
Oct 26, 2011 2226 2238 2141 2207 0 +15.44(+0.70%)
Oct 25, 2011 2219 2244 2181 2191 0 -58.44(-2.60%)
Oct 24, 2011 2198 2284 2185 2250 0 +60.37(+2.76%)
Oct 21, 2011 2176 2249 2140 2189 0 +45.58(+2.13%)
Oct 20, 2011 2123 2156 2080 2144 0 +24.53(+1.16%)
Oct 19, 2011 2096 2165 2084 2119 0 +16.06(+0.76%)
Oct 18, 2011 2056 2123 2009 2103 0 +56.78(+2.77%)
Oct 17, 2011 2076 2114 2034 2046 0 -74.62(-3.52%)
Oct 14, 2011 2091 2124 2034 2121 0 +56.71(+2.75%)
Oct 13, 2011 2061 2108 2024 2064 0 +0.39(+0.02%)
Oct 12, 2011 2041 2096 2011 2064 0 +32.96(+1.62%)
Oct 11, 2011 2024 2046 1989 2031 0 -12.05(-0.59%)
Oct 10, 2011 1980 2050 1977 2043 0 +96.16(+4.94%)
Oct 07, 2011 1988 2011 1928 1947 0 -40.24(-2.03%)
Oct 06, 2011 1958 2001 1941 1987 0 +62.25(+3.23%)
Oct 05, 2011 1905 1951 1859 1925 0 +14.78(+0.77%)
Oct 04, 2011 1757 1914 1728 1910 0 +130.19(+7.31%)
Oct 03, 2011 1854 1887 1775 1780 0 -97.64(-5.20%)
Sep 30, 2011 1935 1963 1868 1878 0 -89.61(-4.56%)
Sep 29, 2011 2022 2033 1880 1967 0 -3.74(-0.19%)
Sep 28, 2011 2053 2078 1962 1971 0 -85.92(-4.18%)
Sep 27, 2011 2083 2118 2037 2057 0 +25.39(+1.25%)
Sep 26, 2011 1963 2037 1935 2031 0 +72.67(+3.71%)
Sep 23, 2011 1845 1968 1841 1959 0 +112.58(+6.10%)
Sep 22, 2011 1837 1886 1780 1846 0 -52.31(-2.76%)
Sep 21, 2011 1987 2016 1895 1898 0 -107.41(-5.35%)
Sep 20, 2011 2024 2064 1986 2006 0 -10.89(-0.54%)
Sep 19, 2011 1996 2039 1964 2017 0 -17.65(-0.87%)
Sep 16, 2011 2025 2053 2000 2034 0 +12.60(+0.62%)
Sep 15, 2011 2008 2039 1983 2022 0 +32.00(+1.61%)
Sep 14, 2011 1991 2024 1959 1990 0 +18.26(+0.93%)
Sep 13, 2011 1912 1986 1892 1972 0 +68.53(+3.60%)
Sep 12, 2011 1848 1910 1835 1903 0 +26.04(+1.39%)
Sep 09, 2011 1898 1928 1854 1877 0 -42.92(-2.24%)
Sep 08, 2011 1950 1981 1904 1920 0 -48.19(-2.45%)
Sep 07, 2011 1944 1973 1925 1968 0 +63.50(+3.33%)
Sep 06, 2011 1849 1917 1833 1905 0 -3.22(-0.17%)
Sep 02, 2011 1908 1908 1908 0 -70.95(-3.59%)
Sep 01, 2011 2046 2083 1971 1979 0 -60.45(-2.96%)
Aug 31, 2011 2059 2108 2017 2039 0 -5.81(-0.28%)
Aug 30, 2011 2027 2072 1995 2045 0 +6.09(+0.30%)
Aug 29, 2011 1986 2044 1983 2039 0 +74.23(+3.78%)
Aug 26, 2011 1881 1975 1868 1965 0 +60.46(+3.17%)
Aug 25, 2011 1978 2007 1898 1904 0 -58.74(-2.99%)
Aug 24, 2011 1936 1981 1910 1963 0 +23.80(+1.23%)
Aug 23, 2011 1857 1949 1844 1939 0 +89.07(+4.81%)
Aug 22, 2011 1837 1879 1812 1850 0 +67.13(+3.77%)
Aug 19, 2011 1777 1865 1767 1783 0 -14.93(-0.83%)
Aug 18, 2011 1842 1856 1778 1798 0 -108.78(-5.71%)
Aug 17, 2011 1952 1990 1876 1907 0 -27.38(-1.42%)
Aug 16, 2011 1893 1959 1859 1934 0 -23.13(-1.18%)
Aug 15, 2011 1929 1973 1909 1957 0 +36.95(+1.92%)
Aug 12, 2011 1902 1947 1862 1920 0 +40.67(+2.16%)
Aug 11, 2011 1831 1916 1784 1880 0 +67.65(+3.73%)
Aug 10, 2011 1871 1908 1805 1812 0 -93.29(-4.90%)
Aug 09, 2011 1885 1912 1740 1905 0 +119.39(+6.69%)
Aug 08, 2011 1879 1930 1760 1786 0 -166.73(-8.54%)
Aug 05, 2011 2003 2029 1917 1953 0 -24.23(-1.23%)
Aug 04, 2011 2058 2085 1975 1977 0 -118.86(-5.67%)
Aug 03, 2011 2090 2109 2021 2096 0 +12.48(+0.60%)
Aug 02, 2011 2181 2204 2080 2083 0 -112.64(-5.13%)
Aug 01, 2011 2237 2256 2144 2196 0 -21.29(-0.96%)
Jul 29, 2011 2210 2243 2170 2217 0 -16.62(-0.74%)
Jul 28, 2011 2258 2305 2223 2234 0 +3.71(+0.17%)
Jul 27, 2011 2292 2306 2215 2230 0 -77.75(-3.37%)
Jul 26, 2011 2319 2345 2296 2308 0 -18.62(-0.80%)
Jul 25, 2011 2313 2348 2298 2326 0 -12.24(-0.52%)
Jul 22, 2011 2334 2350 2324 2339 0 +20.71(+0.89%)
Jul 21, 2011 2316 2350 2300 2318 0 +9.59(+0.42%)
Jul 20, 2011 2323 2339 2281 2308 0 -23.69(-1.02%)
Jul 19, 2011 2306 2347 2303 2332 0 +47.23(+2.07%)
Jul 18, 2011 2304 2321 2265 2285 0 -37.61(-1.62%)
Jul 15, 2011 2324 2338 2283 2322 0 +7.98(+0.34%)
Jul 14, 2011 2347 2360 2294 2314 0 -32.59(-1.39%)
Jul 13, 2011 2317 2376 2307 2347 0 +44.69(+1.94%)
Jul 12, 2011 2253 2324 2246 2302 0 +42.64(+1.89%)
Jul 11, 2011 2251 2299 2250 2260 0 -30.11(-1.31%)
Jul 08, 2011 2317 2325 2262 2290 0 -98.49(-4.12%)
Jul 07, 2011 2333 2403 2329 2388 0 +77.89(+3.37%)
Jul 06, 2011 2303 2334 2288 2310 0 -8.29(-0.36%)
Jul 05, 2011 2313 2329 2270 2319 0 -1.74(-0.07%)
Jul 01, 2011 2320 2320 2320 0 +55.21(+2.44%)
Jun 30, 2011 2261 2287 2241 2265 0 +7.29(+0.32%)
Jun 29, 2011 2269 2294 2239 2258 0 -6.39(-0.28%)
Jun 28, 2011 2212 2268 2212 2264 0 +55.96(+2.53%)
Jun 27, 2011 2189 2226 2165 2208 0 +15.78(+0.72%)
Jun 24, 2011 2206 2232 2169 2193 0 -23.56(-1.06%)
Jun 23, 2011 2135 2224 2133 2216 0 +51.62(+2.38%)
Jun 22, 2011 2185 2214 2160 2165 0 -30.96(-1.41%)
Jun 21, 2011 2154 2201 2137 2195 0 +48.03(+2.24%)
Jun 20, 2011 2136 2153 2120 2147 0 +33.10(+1.57%)
Jun 17, 2011 2108 2139 2092 2114 0 +24.88(+1.19%)
Jun 16, 2011 2132 2148 2060 2089 0 -14.48(-0.69%)
Jun 15, 2011 2116 2142 2086 2104 0 -38.67(-1.80%)
Jun 14, 2011 2094 2162 2088 2143 0 +73.29(+3.54%)
Jun 13, 2011 2074 2107 2048 2069 0 +0.34(+0.02%)
Jun 10, 2011 2105 2112 2043 2069 0 -47.96(-2.27%)
Jun 09, 2011 2078 2130 2068 2117 0 +42.36(+2.04%)
Jun 08, 2011 2080 2100 2048 2075 0 -11.57(-0.55%)
Jun 07, 2011 2085 2128 2070 2086 0 +14.87(+0.72%)
Jun 06, 2011 2117 2132 2068 2071 0 -39.99(-1.89%)
Jun 03, 2011 2134 2165 2106 2111 0 -55.71(-2.57%)
May 24, 2011 2193 2217 2159 2167 0 -30.40(-1.38%)
May 23, 2011 2169 2222 2157 2197 0 -1.60(-0.07%)
May 20, 2011 2184 2230 2146 2199 0 +34.50(+1.59%)
May 19, 2011 2191 2198 2142 2164 0 -22.41(-1.02%)
May 18, 2011 2185 2214 2131 2187 0 +4.90(+0.22%)
May 17, 2011 2169 2220 2144 2182 0 -63.72(-2.84%)
May 16, 2011 2287 2304 2210 2246 0 -62.59(-2.71%)
May 13, 2011 2323 2340 2297 2308 0 -11.52(-0.50%)
May 12, 2011 2289 2337 2264 2320 0 +19.39(+0.84%)
May 11, 2011 2313 2336 2267 2300 0 +2.44(+0.11%)
May 10, 2011 2231 2307 2236 2298 0 +66.56(+2.98%)
May 09, 2011 2196 2243 2193 2231 0 +25.73(+1.17%)
May 06, 2011 2260 2283 2199 2206 0 -31.66(-1.42%)
May 05, 2011 2204 2278 2174 2237 0 +8.06(+0.36%)
May 04, 2011 2255 2269 2208 2229 0 -15.31(-0.68%)
May 03, 2011 2274 2279 2232 2245 0 -33.55(-1.47%)
May 02, 2011 2286 2292 2271 2278 0 -34.66(-1.50%)
Apr 29, 2011 2327 2345 2288 2313 0 -13.50(-0.58%)
Apr 28, 2011 2332 2377 2289 2326 0 -68.52(-2.86%)
Apr 27, 2011 2398 2430 2364 2395 0 -2.06(-0.09%)
Apr 26, 2011 2363 2419 2355 2397 0 +43.54(+1.85%)
Apr 25, 2011 2347 2363 2326 2353 0 +2.23(+0.09%)
Apr 21, 2011 2348 2368 2320 2351 0 +15.53(+0.66%)
Apr 20, 2011 2303 2339 2284 2336 0 +81.61(+3.62%)
Apr 19, 2011 2270 2280 2242 2254 0 -11.45(-0.51%)
Apr 18, 2011 2282 2293 2228 2265 0 -46.94(-2.03%)
Apr 15, 2011 2277 2321 2266 2312 0 +33.17(+1.46%)
Apr 14, 2011 2260 2289 2244 2279 0 +3.27(+0.14%)
Apr 13, 2011 2277 2293 2244 2276 0 +7.88(+0.35%)
Apr 12, 2011 2262 2305 2246 2268 0 -8.47(-0.37%)
Apr 11, 2011 2276 2301 2259 2277 0 -1.03(-0.05%)
Apr 08, 2011 2317 2334 2252 2278 0 -31.36(-1.36%)
Apr 07, 2011 2309 2349 2282 2309 0 -2.34(-0.10%)
Apr 06, 2011 2324 2342 2276 2311 0 -3.79(-0.16%)
Apr 05, 2011 2265 2344 2256 2315 0 +42.81(+1.88%)
Apr 04, 2011 2275 2287 2241 2272 0 +3.51(+0.15%)
Apr 01, 2011 2256 2291 2233 2269 0 +21.16(+0.94%)
Mar 31, 2011 2267 2279 2223 2248 0 -24.47(-1.08%)
Mar 30, 2011 2237 2286 2222 2272 0 +43.78(+1.96%)
Mar 29, 2011 2204 2238 2180 2228 0 +17.41(+0.79%)
Mar 28, 2011 2232 2261 2193 2211 0 -20.67(-0.93%)
Mar 25, 2011 2225 2272 2214 2232 0 +13.84(+0.62%)
Mar 24, 2011 2211 2243 2180 2218 0 +17.74(+0.81%)
Mar 23, 2011 2192 2224 2152 2200 0 +12.43(+0.57%)
Mar 22, 2011 2211 2221 2176 2188 0 -13.70(-0.62%)
Mar 21, 2011 2199 2216 2182 2201 0 +37.65(+1.74%)
Mar 18, 2011 2156 2183 2132 2164 0 +17.75(+0.83%)
Mar 17, 2011 2224 2231 2144 2146 0 -42.45(-1.94%)
Mar 16, 2011 2217 2238 2163 2188 0 -38.03(-1.71%)
Mar 15, 2011 2224 2273 2210 2226 0 -34.46(-1.52%)
Mar 14, 2011 2249 2294 2219 2261 0 -24.43(-1.07%)
Mar 11, 2011 2267 2325 2253 2285 0 -3.40(-0.15%)
Mar 10, 2011 2267 2306 2237 2289 0 +5.09(+0.22%)
Mar 09, 2011 2256 2309 2235 2284 0 +27.57(+1.22%)
Mar 08, 2011 2223 2273 2190 2256 0 +92.84(+4.29%)
Mar 07, 2011 2212 2247 2148 2163 0 -31.27(-1.43%)
Mar 04, 2011 2205 2253 2159 2194 0 -9.93(-0.45%)
Mar 03, 2011 2180 2220 2161 2204 0 +45.66(+2.12%)
Mar 02, 2011 2114 2180 2103 2159 0 +35.08(+1.65%)
Mar 01, 2011 2206 2212 2109 2124 0 -64.64(-2.95%)
Feb 28, 2011 2195 2216 2165 2188 0 +3.21(+0.15%)
Feb 25, 2011 2144 2204 2136 2185 0 +44.54(+2.08%)
Feb 24, 2011 2130 2168 2104 2140 0 +15.36(+0.72%)
Feb 23, 2011 2174 2196 2086 2125 0 -57.98(-2.66%)
Feb 22, 2011 2246 2258 2168 2183 0 -92.34(-4.06%)
Feb 18, 2011 2275 2275 2275 0 -31.31(-1.36%)
Feb 17, 2011 2250 2349 2234 2307 0 +65.91(+2.94%)
Feb 16, 2011 2222 2259 2210 2241 0 +20.20(+0.91%)
Feb 15, 2011 2218 2244 2203 2221 0 -9.16(-0.41%)
Feb 14, 2011 2206 2253 2196 2230 0 +15.40(+0.70%)
Feb 11, 2011 2184 2217 2164 2214 0 +22.99(+1.05%)
Feb 10, 2011 2179 2206 2160 2191 0 +3.17(+0.14%)
Feb 09, 2011 2180 2226 2146 2188 0 -37.14(-1.67%)
Feb 08, 2011 2203 2231 2189 2225 0 +16.45(+0.74%)
Feb 07, 2011 2204 2246 2190 2209 0 +8.76(+0.40%)
Feb 04, 2011 2156 2209 2154 2200 0 +49.92(+2.32%)
Feb 03, 2011 2101 2168 2091 2150 0 +50.37(+2.40%)
Feb 02, 2011 2132 2157 2082 2100 0 -42.71(-1.99%)
Feb 01, 2011 2111 2152 2095 2143 0 +45.23(+2.16%)
Jan 31, 2011 2096 2115 2069 2097 0 +11.58(+0.56%)
Jan 28, 2011 2132 2143 2074 2086 0 -43.99(-2.07%)
Jan 27, 2011 2065 2147 2055 2130 0 +69.12(+3.35%)
Jan 26, 2011 2057 2100 2030 2061 0 +10.60(+0.52%)
Jan 25, 2011 2039 2069 2023 2050 0 -13.94(-0.68%)
Jan 24, 2011 2023 2076 2017 2064 0 +53.94(+2.68%)
Jan 21, 2011 2022 2039 1988 2010 0 +0.01(+0.00%)
Jan 20, 2011 2002 2049 1991 2010 0 +3.25(+0.16%)
Jan 19, 2011 2032 2039 1999 2007 0 -26.33(-1.30%)
Jan 18, 2011 2050 2068 2009 2033 0 -29.30(-1.42%)
Jan 14, 2011 2062 2062 2062 0 +0.12(+0.01%)
Jan 13, 2011 2058 2087 2037 2062 0 +5.29(+0.26%)
Jan 12, 2011 2061 2091 2044 2057 0 -8.75(-0.42%)
Jan 11, 2011 2103 2114 2042 2066 0 -31.38(-1.50%)
Jan 10, 2011 2049 2107 2040 2097 0 +36.95(+1.79%)
Jan 07, 2011 2062 2073 2021 2060 0 +0.26(+0.01%)
Jan 06, 2011 2130 2138 2044 2060 0 -69.24(-3.25%)
Jan 05, 2011 2116 2143 2099 2129 0 +12.35(+0.58%)
Jan 04, 2011 2162 2165 2083 2117 0 -34.11(-1.59%)
Jan 03, 2011 2148 2180 2127 2151 0 +22.24(+1.04%)
Dec 31, 2010 2159 2163 2123 2129 0 -32.03(-1.48%)
Dec 30, 2010 2161 2181 2153 2161 0 +0.87(+0.04%)
Dec 29, 2010 2143 2171 2136 2160 0 +20.30(+0.95%)
Dec 28, 2010 2142 2157 2118 2140 0 -2.99(-0.14%)
Dec 27, 2010 2140 2156 2113 2142 0 -6.79(-0.32%)
Dec 23, 2010 2144 2171 2129 2149 0 +2.39(+0.11%)
Dec 22, 2010 2151 2170 2132 2147 0 -4.23(-0.20%)
Dec 21, 2010 2157 2171 2127 2151 0 +7.73(+0.36%)
Dec 20, 2010 2175 2192 2134 2143 0 -30.29(-1.39%)
Dec 17, 2010 2115 2179 2100 2174 0 +50.04(+2.36%)
Dec 16, 2010 2094 2133 2075 2124 0 +26.64(+1.27%)
Dec 15, 2010 2104 2131 2077 2097 0 -15.13(-0.72%)
Dec 14, 2010 2090 2127 2080 2112 0 +7.40(+0.35%)
Dec 10, 2010 2102 2116 2080 2105 0 +8.71(+0.42%)
Dec 09, 2010 2080 2118 2067 2096 0 +26.73(+1.29%)
Dec 08, 2010 2081 2105 2063 2069 0 -15.26(-0.73%)
Dec 07, 2010 2077 2121 2061 2085 0 +26.25(+1.28%)
Dec 06, 2010 2067 2081 2041 2058 0 -17.00(-0.82%)
Dec 03, 2010 2055 2091 2030 2075 0 +6.78(+0.33%)
Dec 02, 2010 2062 2095 2029 2069 0 +12.26(+0.60%)
Dec 01, 2010 2037 2071 2020 2056 0 +49.82(+2.48%)
Nov 30, 2010 1993 2032 1982 2006 0 -6.41(-0.32%)
Nov 29, 2010 2011 2025 1980 2013 0 -7.12(-0.35%)
Nov 26, 2010 2011 2037 2006 2020 0 -5.80(-0.29%)
Nov 24, 2010 1991 2026 2026 2026 0 +45.13(+2.28%)
Nov 23, 2010 1969 1999 1955 1981 0 -8.57(-0.43%)
Nov 22, 2010 1958 2010 1944 1989 0 +20.17(+1.02%)
Nov 19, 2010 1906 1985 1897 1969 0 +69.83(+3.68%)
Nov 18, 2010 1912 1941 1894 1899 0 +8.96(+0.47%)
Nov 17, 2010 1883 1905 1864 1890 0 +6.31(+0.33%)
Nov 16, 2010 1871 1936 1816 1884 0 +84.02(+4.67%)
Nov 15, 2010 1803 1827 1779 1800 0 +12.49(+0.70%)
Nov 12, 2010 1833 1841 1775 1787 0 -64.81(-3.50%)
Nov 11, 2010 1829 1866 1798 1852 0 -6.91(-0.37%)
Nov 10, 2010 1846 1863 1810 1859 0 +11.99(+0.65%)
Nov 09, 2010 1856 1877 1831 1847 0 -16.37(-0.88%)
Nov 08, 2010 1806 1880 1808 1864 0 +35.12(+1.92%)
Nov 05, 2010 1822 1847 1816 1828 0 +4.11(+0.23%)
Nov 04, 2010 1817 1846 1786 1824 0 +27.93(+1.55%)
Nov 03, 2010 1775 1815 1754 1796 0 +5.45(+0.30%)
Nov 02, 2010 1712 1800 1697 1791 0 +110.57(+6.58%)
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.