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 (%)
Nov 29, 2019 4092 4163 4057 4117 0 -2.69(-0.07%)
Nov 27, 2019 4238 4243 4105 4120 0 -80.88(-1.93%)
Nov 26, 2019 3979 4304 3946 4201 0 +568.01(+15.63%)
Nov 25, 2019 3723 3726 3593 3633 0 +1.73(+0.05%)
Nov 22, 2019 3647 3728 3604 3631 0 +112.52(+3.20%)
Nov 21, 2019 3602 3635 3509 3519 0 -75.70(-2.11%)
Nov 20, 2019 3629 3646 3551 3594 0 -43.79(-1.20%)
Nov 19, 2019 3720 3765 3622 3638 0 -115.67(-3.08%)
Nov 18, 2019 3737 3767 3680 3754 0 +60.14(+1.63%)
Nov 15, 2019 3666 3711 3634 3694 0 +50.53(+1.39%)
Nov 14, 2019 3642 3676 3624 3643 0 +7.31(+0.20%)
Nov 13, 2019 3637 3692 3616 3636 0 -5.37(-0.15%)
Nov 12, 2019 3673 3689 3604 3641 0 -38.62(-1.05%)
Nov 11, 2019 3657 3714 3616 3680 0 +3.43(+0.09%)
Nov 08, 2019 3694 3711 3643 3676 0 -35.91(-0.97%)
Nov 07, 2019 3724 3753 3686 3712 0 +17.70(+0.48%)
Nov 06, 2019 3657 3725 3606 3695 0 +25.38(+0.69%)
Nov 05, 2019 3586 3707 3583 3669 0 +98.55(+2.76%)
Nov 04, 2019 3500 3576 3494 3571 0 +80.10(+2.29%)
Nov 01, 2019 3529 3549 3449 3491 0 -20.94(-0.60%)
Oct 31, 2019 3558 3570 3448 3512 0 -35.73(-1.01%)
Oct 30, 2019 3554 3586 3507 3547 0 +6.26(+0.18%)
Oct 29, 2019 3508 3598 3465 3541 0 +21.16(+0.60%)
Oct 28, 2019 3625 3681 3504 3520 0 -78.90(-2.19%)
Oct 25, 2019 3618 3649 3572 3599 0 +24.51(+0.69%)
Oct 24, 2019 3619 3638 3543 3574 0 -20.17(-0.56%)
Oct 23, 2019 3603 3636 3570 3594 0 -10.40(-0.29%)
Oct 22, 2019 3591 3628 3526 3605 0 +27.67(+0.77%)
Oct 21, 2019 3594 3636 3561 3577 0 +32.09(+0.91%)
Oct 18, 2019 3445 3559 3441 3545 0 +49.38(+1.41%)
Oct 17, 2019 3477 3514 3473 3496 0 +34.01(+0.98%)
Oct 16, 2019 3459 3495 3425 3462 0 -8.18(-0.24%)
Oct 15, 2019 3438 3497 3394 3470 0 +58.13(+1.70%)
Oct 14, 2019 3516 3525 3390 3412 0 -106.44(-3.03%)
Oct 11, 2019 3528 3563 3492 3518 0 +25.74(+0.74%)
Oct 10, 2019 3481 3552 3473 3492 0 +24.11(+0.70%)
Oct 09, 2019 3448 3491 3406 3468 0 +47.73(+1.40%)
Oct 08, 2019 3332 3461 3312 3421 0 +39.77(+1.18%)
Oct 07, 2019 3444 3479 3377 3381 0 -70.32(-2.04%)
Oct 04, 2019 3467 3490 3410 3451 0 -11.53(-0.33%)
Oct 03, 2019 3478 3510 3366 3463 0 -32.86(-0.94%)
Oct 02, 2019 3570 3585 3491 3496 0 -96.64(-2.69%)
Oct 01, 2019 3644 3689 3575 3592 0 -24.03(-0.66%)
Sep 30, 2019 3589 3643 3554 3616 0 +36.33(+1.01%)
Sep 27, 2019 3556 3649 3540 3580 0 +46.02(+1.30%)
Sep 26, 2019 3506 3542 3473 3534 0 +27.95(+0.80%)
Sep 25, 2019 3439 3516 3416 3506 0 +78.78(+2.30%)
Sep 24, 2019 3442 3461 3385 3427 0 -0.20(-0.01%)
Sep 23, 2019 3332 3446 3327 3427 0 +85.68(+2.56%)
Sep 20, 2019 3325 3396 3298 3342 0 +31.87(+0.96%)
Sep 19, 2019 3313 3356 3270 3310 0 +8.06(+0.24%)
Sep 18, 2019 3405 3415 3275 3302 0 -73.40(-2.17%)
Sep 17, 2019 3350 3385 3276 3375 0 +7.11(+0.21%)
Sep 16, 2019 3334 3413 3326 3368 0 -27.87(-0.82%)
Sep 13, 2019 3390 3449 3347 3396 0 +40.35(+1.20%)
Sep 12, 2019 3375 3408 3281 3356 0 -39.37(-1.16%)
Sep 11, 2019 3335 3400 3238 3395 0 +72.43(+2.18%)
Sep 10, 2019 3244 3344 3239 3322 0 +74.14(+2.28%)
Sep 09, 2019 3062 3262 3046 3248 0 +188.26(+6.15%)
Sep 06, 2019 3115 3147 3044 3060 0 -43.62(-1.41%)
Sep 05, 2019 3057 3129 3044 3104 0 +86.27(+2.86%)
Sep 04, 2019 2980 3043 2939 3017 0 +71.10(+2.41%)
Sep 03, 2019 2941 2989 2907 2946 0 -21.89(-0.74%)
Aug 30, 2019 3026 3047 2960 2968 0 -59.16(-1.95%)
Aug 29, 2019 3026 3051 2976 3027 0 +33.43(+1.12%)
Aug 28, 2019 2956 3039 2934 2994 0 +26.34(+0.89%)
Aug 27, 2019 2985 3027 2938 2968 0 -4.05(-0.14%)
Aug 26, 2019 2832 2982 2766 2972 0 +155.23(+5.51%)
Aug 23, 2019 2954 2967 2793 2816 0 -172.52(-5.77%)
Aug 22, 2019 3119 3186 2950 2989 0 +107.98(+3.75%)
Aug 21, 2019 2856 2918 2821 2881 0 +60.51(+2.15%)
Aug 20, 2019 2839 2877 2796 2820 0 -46.12(-1.61%)
Aug 19, 2019 2847 2903 2823 2867 0 +69.16(+2.47%)
Aug 16, 2019 2751 2806 2734 2797 0 +60.71(+2.22%)
Aug 15, 2019 2848 2863 2717 2737 0 -101.42(-3.57%)
Aug 14, 2019 2840 2881 2751 2838 0 -60.90(-2.10%)
Aug 13, 2019 2885 3059 2860 2899 0 -10.76(-0.37%)
Aug 12, 2019 2820 2917 2816 2910 0 +58.80(+2.06%)
Aug 09, 2019 2951 2966 2828 2851 0 -108.18(-3.66%)
Aug 08, 2019 2856 2971 2849 2959 0 +120.48(+4.24%)
Aug 07, 2019 2912 2936 2815 2839 0 -116.43(-3.94%)
Aug 06, 2019 2970 2989 2897 2955 0 +6.92(+0.23%)
Aug 05, 2019 2919 2967 2805 2948 0 -24.96(-0.84%)
Aug 02, 2019 3047 3084 2933 2973 0 -82.25(-2.69%)
Aug 01, 2019 3260 3270 3014 3055 0 -195.60(-6.02%)
Jul 31, 2019 3266 3305 3200 3251 0 +0.92(+0.03%)
Jul 30, 2019 3218 3258 3172 3250 0 -3.27(-0.10%)
Jul 29, 2019 3256 3306 3217 3253 0 -11.91(-0.36%)
Jul 26, 2019 3254 3290 3189 3265 0 +25.76(+0.80%)
Jul 25, 2019 3322 3348 3233 3239 0 -89.72(-2.69%)
Jul 24, 2019 3354 3429 3304 3329 0 -30.55(-0.91%)
Jul 23, 2019 3274 3365 3247 3360 0 +93.76(+2.87%)
Jul 22, 2019 3284 3323 3235 3266 0 -4.97(-0.15%)
Jul 19, 2019 3314 3325 3266 3271 0 -37.47(-1.13%)
Jul 18, 2019 3314 3329 3273 3308 0 -24.79(-0.74%)
Jul 17, 2019 3335 3346 3282 3333 0 +10.77(+0.32%)
Jul 16, 2019 3315 3351 3290 3322 0 +4.80(+0.14%)
Jul 15, 2019 3289 3336 3256 3318 0 +30.95(+0.94%)
Jul 12, 2019 3190 3312 3190 3287 0 +102.60(+3.22%)
Jul 11, 2019 3167 3210 3147 3184 0 +18.25(+0.58%)
Jul 10, 2019 3198 3203 3087 3166 0 -15.65(-0.49%)
Jul 09, 2019 3236 3280 3175 3182 0 -64.86(-2.00%)
Jul 08, 2019 3210 3268 3188 3246 0 +24.39(+0.76%)
Jul 05, 2019 3105 3227 3089 3222 0 +103.56(+3.32%)
Jul 03, 2019 3078 3141 3050 3118 0 +49.20(+1.60%)
Jul 02, 2019 3090 3106 3039 3069 0 -12.88(-0.42%)
Jul 01, 2019 3081 3132 3064 3082 0 +33.63(+1.10%)
Jun 28, 2019 3024 3071 3005 3048 0 +33.43(+1.11%)
Jun 27, 2019 3012 3046 2948 3015 0 +21.73(+0.73%)
Jun 26, 2019 3029 3050 2987 2993 0 -29.78(-0.99%)
Jun 25, 2019 3031 3052 2990 3023 0 +4.24(+0.14%)
Jun 24, 2019 3031 3047 2977 3019 0 -17.30(-0.57%)
Jun 21, 2019 3004 3070 2984 3036 0 +13.47(+0.45%)
Jun 20, 2019 3045 3052 2952 3023 0 +3.46(+0.11%)
Jun 19, 2019 3025 3034 2967 3019 0 -3.45(-0.11%)
Jun 18, 2019 3064 3102 2995 3023 0 -30.75(-1.01%)
Jun 17, 2019 3069 3122 3009 3053 0 -18.21(-0.59%)
Jun 14, 2019 3026 3089 3000 3072 0 +52.06(+1.72%)
Jun 13, 2019 3067 3101 2997 3020 0 -58.43(-1.90%)
Jun 12, 2019 3112 3131 3037 3078 0 -43.04(-1.38%)
Jun 11, 2019 3180 3211 3111 3121 0 -43.63(-1.38%)
Jun 10, 2019 3178 3215 3123 3165 0 +8.28(+0.26%)
Jun 07, 2019 3218 3221 3133 3156 0 -44.39(-1.39%)
Jun 06, 2019 3249 3261 3158 3201 0 -55.32(-1.70%)
Jun 05, 2019 3294 3320 3188 3256 0 -26.72(-0.81%)
Jun 04, 2019 3240 3306 3221 3283 0 +77.63(+2.42%)
Jun 03, 2019 3126 3245 3098 3205 0 +89.73(+2.88%)
May 31, 2019 3059 3131 3017 3115 0 +8.66(+0.28%)
May 30, 2019 3065 3134 3044 3107 0 +38.26(+1.25%)
May 29, 2019 3334 3347 3016 3069 0 -182.71(-5.62%)
May 28, 2019 3332 3388 3244 3251 0 -71.67(-2.16%)
May 24, 2019 3305 3365 3254 3323 0 +71.78(+2.21%)
May 23, 2019 3265 3295 3216 3251 0 -24.19(-0.74%)
May 22, 2019 3301 3320 3230 3275 0 -57.06(-1.71%)
May 21, 2019 3264 3368 3228 3332 0 +84.16(+2.59%)
May 20, 2019 3186 3253 3170 3248 0 +26.69(+0.83%)
May 17, 2019 3178 3289 3165 3222 0 +20.57(+0.64%)
May 16, 2019 3232 3249 3186 3201 0 -9.39(-0.29%)
May 15, 2019 3220 3241 3140 3210 0 -26.10(-0.81%)
May 14, 2019 3200 3279 3154 3236 0 +52.60(+1.65%)
May 13, 2019 3203 3232 3142 3184 0 -85.31(-2.61%)
May 10, 2019 3216 3285 3178 3269 0 +41.31(+1.28%)
May 09, 2019 3167 3247 3158 3228 0 +38.60(+1.21%)
May 08, 2019 3167 3228 3127 3189 0 +10.56(+0.33%)
May 07, 2019 3186 3228 3166 3179 0 -32.45(-1.01%)
May 06, 2019 3220 3255 3185 3211 0 -48.03(-1.47%)
May 03, 2019 3219 3266 3198 3259 0 +49.57(+1.54%)
May 02, 2019 3228 3240 3153 3210 0 +9.22(+0.29%)
May 01, 2019 3299 3320 3187 3200 0 -91.26(-2.77%)
Apr 30, 2019 3356 3365 3282 3292 0 -64.94(-1.93%)
Apr 29, 2019 3379 3427 3342 3357 0 -31.52(-0.93%)
Apr 26, 2019 3371 3410 3329 3388 0 +6.33(+0.19%)
Apr 25, 2019 3433 3442 3352 3382 0 -56.30(-1.64%)
Apr 24, 2019 3415 3466 3394 3438 0 +40.92(+1.20%)
Apr 23, 2019 3355 3425 3333 3397 0 +59.74(+1.79%)
Apr 22, 2019 3421 3447 3321 3337 0 -92.97(-2.71%)
Apr 18, 2019 3506 3545 3425 3430 0 -76.66(-2.19%)
Apr 17, 2019 3565 3595 3480 3507 0 -41.50(-1.17%)
Apr 16, 2019 3507 3566 3486 3549 0 +43.81(+1.25%)
Apr 15, 2019 3587 3613 3499 3505 0 -82.40(-2.30%)
Apr 12, 2019 3624 3652 3568 3587 0 -19.02(-0.53%)
Apr 11, 2019 3648 3651 3592 3606 0 -40.73(-1.12%)
Apr 10, 2019 3619 3659 3579 3647 0 +42.86(+1.19%)
Apr 09, 2019 3589 3629 3573 3604 0 -9.42(-0.26%)
Apr 08, 2019 3576 3655 3553 3613 0 +28.27(+0.79%)
Apr 05, 2019 3565 3629 3548 3585 0 +25.38(+0.71%)
Apr 04, 2019 3436 3565 3404 3560 0 +122.76(+3.57%)
Apr 03, 2019 3474 3479 3421 3437 0 -6.15(-0.18%)
Apr 02, 2019 3423 3484 3368 3443 0 +20.01(+0.58%)
Apr 01, 2019 3346 3428 3322 3423 0 +95.11(+2.86%)
Mar 29, 2019 3298 3339 3273 3328 0 +37.66(+1.14%)
Mar 28, 2019 3319 3381 3270 3290 0 -6.92(-0.21%)
Mar 27, 2019 3220 3313 3214 3297 0 +81.65(+2.54%)
Mar 26, 2019 3159 3234 3126 3216 0 +100.68(+3.23%)
Mar 25, 2019 3117 3185 3080 3115 0 -3.64(-0.12%)
Mar 22, 2019 3206 3240 3111 3119 0 -3.32(-0.11%)
Mar 21, 2019 3046 3149 3039 3122 0 +50.96(+1.66%)
Mar 20, 2019 3122 3152 3051 3071 0 -70.90(-2.26%)
Mar 19, 2019 3103 3180 3094 3142 0 +46.31(+1.50%)
Mar 18, 2019 3041 3106 3015 3096 0 +52.83(+1.74%)
Mar 15, 2019 3112 3135 3021 3043 0 -60.35(-1.94%)
Mar 14, 2019 3171 3192 3094 3103 0 -75.31(-2.37%)
Mar 13, 2019 3071 3194 3066 3178 0 +101.63(+3.30%)
Mar 12, 2019 3174 3278 3027 3077 0 -352.19(-10.27%)
Mar 11, 2019 3323 3441 3315 3429 0 +100.28(+3.01%)
Mar 08, 2019 3310 3352 3270 3329 0 -7.29(-0.22%)
Mar 07, 2019 3348 3396 3306 3336 0 -28.81(-0.86%)
Mar 06, 2019 3390 3431 3350 3365 0 +12.10(+0.36%)
Mar 05, 2019 3369 3391 3332 3353 0 -1.35(-0.04%)
Mar 04, 2019 3448 3463 3322 3354 0 -78.38(-2.28%)
Mar 01, 2019 3515 3596 3414 3432 0 -2.88(-0.08%)
Feb 28, 2019 3452 3493 3405 3435 0 -24.03(-0.69%)
Feb 27, 2019 3410 3502 3384 3459 0 +74.81(+2.21%)
Feb 26, 2019 3339 3407 3325 3385 0 +56.06(+1.68%)
Feb 25, 2019 3356 3375 3304 3328 0 -6.37(-0.19%)
Feb 22, 2019 3339 3362 3304 3335 0 +11.72(+0.35%)
Feb 21, 2019 3325 3362 3308 3323 0 -25.75(-0.77%)
Feb 20, 2019 3338 3384 3304 3349 0 +20.95(+0.63%)
Feb 19, 2019 3284 3357 3269 3328 0 +40.54(+1.23%)
Feb 15, 2019 3232 3315 3215 3287 0 +77.06(+2.40%)
Feb 14, 2019 3208 3268 3141 3210 0 -39.78(-1.22%)
Feb 13, 2019 3230 3264 3197 3250 0 +33.25(+1.03%)
Feb 12, 2019 3152 3261 3126 3217 0 +79.71(+2.54%)
Feb 11, 2019 3102 3159 3070 3137 0 +40.92(+1.32%)
Feb 08, 2019 3135 3168 3082 3096 0 -47.26(-1.50%)
Feb 07, 2019 3181 3184 3069 3143 0 -55.72(-1.74%)
Feb 06, 2019 3230 3243 3156 3199 0 -30.94(-0.96%)
Feb 05, 2019 3126 3237 3102 3230 0 +112.20(+3.60%)
Feb 04, 2019 3075 3129 3057 3118 0 +28.43(+0.92%)
Feb 01, 2019 3099 3127 3013 3090 0 -4.04(-0.13%)
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%)
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.