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 (%)
Dec 31, 2008 1147 1209 1123 1199 0 +46.65(+4.05%)
Dec 30, 2008 1112 1157 1080 1152 0 +46.06(+4.16%)
Dec 29, 2008 1121 1130 1076 1106 0 -20.25(-1.80%)
Dec 26, 2008 1113 1133 1085 1127 0 +19.78(+1.79%)
Dec 25, 2008 1108 1127 1100 1107 0 +0.00(+0.00%)
Dec 24, 2008 1108 1127 1100 1107 0 +3.83(+0.35%)
Dec 23, 2008 1120 1144 1094 1103 0 -10.18(-0.91%)
Dec 22, 2008 1135 1150 1077 1113 0 -23.84(-2.10%)
Dec 19, 2008 1152 1183 1118 1137 0 +3.13(+0.28%)
Dec 18, 2008 1173 1201 1102 1134 0 -84.29(-6.92%)
Dec 17, 2008 1177 1234 1153 1218 0 +40.44(+3.43%)
Dec 16, 2008 1127 1187 1097 1178 0 +65.63(+5.90%)
Dec 15, 2008 1156 1173 1086 1112 0 -39.17(-3.40%)
Dec 12, 2008 1115 1161 1086 1151 0 +18.40(+1.62%)
Dec 11, 2008 1183 1211 1110 1133 0 -64.64(-5.40%)
Dec 10, 2008 1177 1213 1157 1198 0 +35.09(+3.02%)
Dec 09, 2008 1201 1232 1148 1162 0 -48.13(-3.98%)
Dec 08, 2008 1244 1265 1186 1211 0 -11.06(-0.91%)
Dec 05, 2008 1161 1234 1131 1222 0 +41.21(+3.49%)
Dec 04, 2008 1205 1255 1154 1180 0 -34.75(-2.86%)
Dec 03, 2008 1191 1237 1152 1215 0 +20.00(+1.67%)
Dec 02, 2008 1160 1204 1118 1195 0 +53.54(+4.69%)
Dec 01, 2008 1210 1235 1134 1142 0 -89.00(-7.23%)
Nov 28, 2008 1184 1237 1175 1231 0 +42.47(+3.57%)
Nov 27, 2008 1121 1198 1111 1188 0 +0.00(+0.00%)
Nov 26, 2008 1121 1198 1111 1188 0 +41.65(+3.63%)
Nov 25, 2008 1097 1174 1041 1146 0 +52.86(+4.83%)
Nov 24, 2008 1042 1119 1012 1094 0 +54.15(+5.21%)
Nov 21, 2008 974.81 1051 918.73 1039 0 +70.72(+7.30%)
Nov 20, 2008 1016 1087 958.96 968.77 0 -64.13(-6.21%)
Nov 19, 2008 1118 1132 1027 1033 0 -85.65(-7.66%)
Nov 18, 2008 1120 1159 1064 1119 0 +1.44(+0.13%)
Nov 17, 2008 1154 1176 1100 1117 0 -41.88(-3.61%)
Nov 14, 2008 1176 1215 1130 1159 0 -13.94(-1.19%)
Nov 13, 2008 1107 1184 1055 1173 0 +71.22(+6.46%)
Nov 12, 2008 1185 1193 1096 1102 0 -93.86(-7.85%)
Nov 11, 2008 1220 1251 1189 1196 0 -26.31(-2.15%)
Nov 10, 2008 1282 1299 1201 1222 0 -23.33(-1.87%)
Nov 07, 2008 1240 1267 1209 1245 0 +18.59(+1.52%)
Nov 06, 2008 1252 1279 1201 1227 0 -34.54(-2.74%)
Nov 05, 2008 1289 1319 1243 1261 0 -31.21(-2.41%)
Nov 04, 2008 1313 1333 1259 1292 0 -5.77(-0.44%)
Nov 03, 2008 1309 1332 1251 1298 0 +13.77(+1.07%)
Oct 31, 2008 1207 1297 1170 1284 0 +42.52(+3.42%)
Oct 30, 2008 1238 1257 1200 1242 0 +33.66(+2.79%)
Oct 29, 2008 1212 1260 1185 1208 0 -6.12(-0.50%)
Oct 28, 2008 1176 1234 1127 1214 0 +54.94(+4.74%)
Oct 27, 2008 1180 1234 1145 1159 0 -36.96(-3.09%)
Oct 24, 2008 1145 1232 1143 1196 0 -26.35(-2.16%)
Oct 23, 2008 1215 1255 1160 1223 0 -2.21(-0.18%)
Oct 22, 2008 1256 1298 1201 1225 0 -64.35(-4.99%)
Oct 21, 2008 1312 1348 1249 1289 0 -20.49(-1.56%)
Oct 20, 2008 1306 1334 1263 1310 0 +17.88(+1.38%)
Oct 17, 2008 1278 1342 1252 1292 0 -24.53(-1.86%)
Oct 16, 2008 1246 1331 1186 1316 0 +71.75(+5.76%)
Oct 15, 2008 1297 1350 1229 1245 0 -145.55(-10.47%)
Oct 14, 2008 1465 1523 1349 1390 0 -28.32(-2.00%)
Oct 13, 2008 1426 1460 1363 1418 0 +59.38(+4.37%)
Oct 10, 2008 1317 1414 1227 1359 0 +9.24(+0.68%)
Oct 09, 2008 1457 1488 1347 1350 0 -89.84(-6.24%)
Oct 08, 2008 1407 1523 1397 1440 0 +10.75(+0.75%)
Oct 07, 2008 1492 1519 1409 1429 0 -45.46(-3.08%)
Oct 06, 2008 1541 1574 1415 1474 0 -100.17(-6.36%)
Oct 03, 2008 1660 1694 1566 1575 0 -64.28(-3.92%)
Oct 02, 2008 1718 1745 1631 1639 0 -90.86(-5.25%)
Oct 01, 2008 1722 1758 1694 1730 0 -3.73(-0.22%)
Sep 30, 2008 1728 1755 1687 1733 0 +30.28(+1.78%)
Sep 29, 2008 1754 1789 1684 1703 0 -69.77(-3.94%)
Sep 26, 2008 1750 1812 1728 1773 0 -0.87(-0.05%)
Sep 25, 2008 1773 1826 1741 1774 0 +8.52(+0.48%)
Sep 24, 2008 1795 1813 1745 1765 0 -29.54(-1.65%)
Sep 23, 2008 1799 1838 1769 1795 0 -4.42(-0.25%)
Sep 22, 2008 1894 1918 1783 1799 0 -86.97(-4.61%)
Sep 19, 2008 1839 2035 1778 1886 0 +108.90(+6.13%)
Sep 18, 2008 1687 1813 1648 1777 0 +123.10(+7.44%)
Sep 17, 2008 1707 1728 1630 1654 0 -69.96(-4.06%)
Sep 16, 2008 1698 1735 1631 1724 0 +8.25(+0.48%)
Sep 15, 2008 1725 1789 1678 1716 0 -42.59(-2.42%)
Sep 12, 2008 1802 1815 1743 1759 0 -52.70(-2.91%)
Sep 11, 2008 1803 1828 1763 1811 0 -12.85(-0.70%)
Sep 10, 2008 1825 1865 1773 1824 0 +4.39(+0.24%)
Sep 09, 2008 1861 1888 1811 1820 0 -40.87(-2.20%)
Sep 08, 2008 1794 1909 1788 1861 0 +89.63(+5.06%)
Sep 05, 2008 1762 1794 1718 1771 0 +1.47(+0.08%)
Sep 04, 2008 1805 1820 1747 1769 0 -55.37(-3.03%)
Sep 03, 2008 1796 1857 1778 1825 0 +12.93(+0.71%)
Sep 02, 2008 1818 1872 1789 1812 0 +19.87(+1.11%)
Sep 01, 2008 1785 1812 1765 1792 0 +0.00(+0.00%)
Aug 29, 2008 1785 1812 1765 1792 0 -3.06(-0.17%)
Aug 28, 2008 1774 1806 1754 1795 0 +14.56(+0.82%)
Aug 27, 2008 1773 1799 1755 1781 0 +8.13(+0.46%)
Aug 26, 2008 1759 1814 1737 1772 0 +12.87(+0.73%)
Aug 25, 2008 1748 1781 1710 1760 0 +3.21(+0.18%)
Aug 22, 2008 1724 1773 1707 1756 0 +37.35(+2.17%)
Aug 21, 2008 1734 1762 1707 1719 0 -31.97(-1.83%)
Aug 20, 2008 1754 1786 1725 1751 0 -0.01(-0.00%)
Aug 19, 2008 1795 1822 1729 1751 0 -51.82(-2.87%)
Aug 18, 2008 1827 1854 1786 1803 0 -17.66(-0.97%)
Aug 15, 2008 1837 1859 1787 1820 0 +10.86(+0.60%)
Aug 14, 2008 1797 1847 1774 1810 0 +8.36(+0.46%)
Aug 13, 2008 1807 1833 1753 1801 0 -6.67(-0.37%)
Aug 12, 2008 1848 1875 1793 1808 0 -31.27(-1.70%)
Aug 11, 2008 1774 1866 1760 1839 0 +48.18(+2.69%)
Aug 08, 2008 1729 1822 1718 1791 0 +64.15(+3.71%)
Aug 07, 2008 1730 1760 1702 1727 0 -17.60(-1.01%)
Aug 06, 2008 1741 1755 1707 1744 0 +2.78(+0.16%)
Aug 05, 2008 1704 1773 1689 1742 0 +50.47(+2.98%)
Aug 04, 2008 1704 1721 1633 1691 0 -14.97(-0.88%)
Aug 01, 2008 1683 1744 1624 1706 0 +36.11(+2.16%)
Jul 31, 2008 1693 1720 1613 1670 0 -54.97(-3.19%)
Jul 30, 2008 1741 1779 1693 1725 0 -24.72(-1.41%)
Jul 29, 2008 1750 1771 1659 1750 0 +78.03(+4.67%)
Jul 28, 2008 1687 1712 1642 1672 0 -30.44(-1.79%)
Jul 25, 2008 1661 1745 1642 1702 0 +46.07(+2.78%)
Jul 24, 2008 1703 1784 1620 1656 0 -47.57(-2.79%)
Jul 23, 2008 1665 1722 1647 1704 0 +37.49(+2.25%)
Jul 22, 2008 1611 1682 1585 1666 0 +53.17(+3.30%)
Jul 21, 2008 1637 1683 1585 1613 0 -16.54(-1.02%)
Jul 18, 2008 1638 1669 1583 1630 0 +6.32(+0.39%)
Jul 17, 2008 1579 1638 1555 1623 0 +54.28(+3.46%)
Jul 16, 2008 1491 1590 1475 1569 0 +78.46(+5.26%)
Jul 15, 2008 1466 1528 1422 1490 0 +12.84(+0.87%)
Jul 14, 2008 1482 1515 1432 1478 0 +6.14(+0.42%)
Jul 11, 2008 1441 1490 1412 1471 0 +18.07(+1.24%)
Jul 10, 2008 1493 1517 1443 1453 0 -39.77(-2.66%)
Jul 09, 2008 1514 1578 1482 1493 0 -10.48(-0.70%)
Jul 08, 2008 1444 1514 1421 1504 0 +62.14(+4.31%)
Jul 07, 2008 1465 1485 1427 1442 0 -16.35(-1.12%)
Jul 04, 2008 1456 1483 1437 1458 0 +0.00(+0.00%)
Jul 03, 2008 1456 1483 1437 1458 0 +6.35(+0.44%)
Jul 02, 2008 1497 1513 1445 1452 0 -48.19(-3.21%)
Jul 01, 2008 1506 1527 1451 1500 0 -15.24(-1.01%)
Jun 30, 2008 1549 1578 1490 1515 0 -16.16(-1.06%)
Jun 27, 2008 1567 1580 1513 1531 0 -43.94(-2.79%)
Jun 26, 2008 1592 1624 1544 1575 0 -37.77(-2.34%)
Jun 25, 2008 1598 1650 1590 1613 0 +15.89(+1.00%)
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.