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 (%)
Dec 31, 2008 719.01 778.09 710.67 770.27 0 +52.31(+7.29%)
Dec 30, 2008 694.86 730.29 688.96 717.96 0 +27.48(+3.98%)
Dec 29, 2008 742.47 744.44 681.86 690.48 0 -54.17(-7.27%)
Dec 26, 2008 748.54 753.82 725.94 744.65 0 -0.54(-0.07%)
Dec 25, 2008 733.81 755.40 718.89 745.19 0 +0.00(+0.00%)
Dec 24, 2008 733.81 755.40 718.89 745.19 0 +13.03(+1.78%)
Dec 23, 2008 732.47 773.48 719.79 732.16 0 -7.00(-0.95%)
Dec 22, 2008 809.71 814.00 719.29 739.16 0 -62.37(-7.78%)
Dec 19, 2008 807.91 835.09 768.63 801.53 0 +0.25(+0.03%)
Dec 18, 2008 842.97 856.09 792.55 801.28 0 -35.16(-4.20%)
Dec 17, 2008 783.29 855.41 768.97 836.44 0 +38.85(+4.87%)
Dec 16, 2008 741.29 810.32 732.15 797.59 0 +70.22(+9.65%)
Dec 15, 2008 772.84 791.51 709.71 727.36 0 -46.44(-6.00%)
Dec 12, 2008 725.79 788.27 706.41 773.81 0 +27.80(+3.73%)
Dec 11, 2008 808.91 817.68 735.21 746.01 0 -64.19(-7.92%)
Dec 10, 2008 815.23 844.61 789.99 810.20 0 +4.09(+0.51%)
Dec 09, 2008 860.42 882.73 798.42 806.11 0 -58.18(-6.73%)
Dec 08, 2008 854.69 916.40 840.35 864.29 0 +26.94(+3.22%)
Dec 05, 2008 721.97 866.11 709.62 837.35 0 +102.32(+13.92%)
Dec 04, 2008 689.91 751.36 679.62 735.03 0 +31.71(+4.51%)
Dec 03, 2008 674.02 721.80 637.58 703.32 0 +31.11(+4.63%)
Dec 02, 2008 654.36 679.04 632.22 672.21 0 +30.87(+4.81%)
Dec 01, 2008 697.43 705.20 637.32 641.34 0 -71.25(-10.00%)
Nov 28, 2008 701.13 721.34 682.39 712.59 0 +2.27(+0.32%)
Nov 27, 2008 643.39 719.62 628.03 710.32 0 +0.00(+0.00%)
Nov 26, 2008 643.39 719.62 628.03 710.32 0 +68.05(+10.60%)
Nov 25, 2008 645.96 665.70 605.80 642.27 0 +9.28(+1.47%)
Nov 24, 2008 602.97 656.74 573.79 632.99 0 +49.09(+8.41%)
Nov 21, 2008 565.17 590.45 516.53 583.90 0 +33.18(+6.02%)
Nov 20, 2008 559.08 615.22 542.26 550.73 0 -14.76(-2.61%)
Nov 19, 2008 605.54 626.57 561.62 565.49 0 -48.28(-7.87%)
Nov 18, 2008 666.10 685.55 591.35 613.77 0 -47.62(-7.20%)
Nov 17, 2008 696.84 703.46 659.34 661.38 0 -42.84(-6.08%)
Nov 14, 2008 749.61 765.75 702.28 704.22 0 -54.89(-7.23%)
Nov 13, 2008 680.13 762.16 639.65 759.11 0 +85.55(+12.70%)
Nov 12, 2008 695.38 706.91 665.07 673.56 0 -32.86(-4.65%)
Nov 11, 2008 746.04 773.50 687.66 706.42 0 -84.94(-10.73%)
Nov 10, 2008 822.79 843.23 777.50 791.36 0 -9.72(-1.21%)
Nov 07, 2008 815.36 830.62 776.60 801.08 0 -6.74(-0.83%)
Nov 06, 2008 831.05 853.29 800.31 807.82 0 -34.21(-4.06%)
Nov 05, 2008 901.10 905.40 835.49 842.03 0 -70.45(-7.72%)
Nov 04, 2008 909.96 935.91 862.60 912.48 0 +21.63(+2.43%)
Nov 03, 2008 888.70 910.12 875.46 890.85 0 -0.66(-0.07%)
Oct 31, 2008 845.43 912.20 825.98 891.50 0 +36.66(+4.29%)
Oct 30, 2008 859.88 883.73 829.75 854.84 0 +30.52(+3.70%)
Oct 29, 2008 821.42 865.67 773.73 824.32 0 +12.01(+1.48%)
Oct 28, 2008 766.10 824.73 720.14 812.31 0 +62.36(+8.32%)
Oct 27, 2008 747.33 805.63 727.41 749.95 0 -6.12(-0.81%)
Oct 24, 2008 757.65 802.68 723.89 756.07 0 -39.52(-4.97%)
Oct 23, 2008 863.77 866.12 761.20 795.59 0 -62.24(-7.26%)
Oct 22, 2008 899.60 924.44 832.12 857.83 0 -54.23(-5.95%)
Oct 21, 2008 942.15 974.15 908.41 912.07 0 -30.82(-3.27%)
Oct 20, 2008 971.61 994.93 913.23 942.89 0 -3.99(-0.42%)
Oct 17, 2008 918.40 985.88 908.23 946.88 0 -3.56(-0.37%)
Oct 16, 2008 952.39 984.28 891.56 950.44 0 +11.47(+1.22%)
Oct 15, 2008 1023 1052 932.07 938.97 0 -96.69(-9.34%)
Oct 14, 2008 1101 1149 1001 1036 0 -42.42(-3.93%)
Oct 13, 2008 1066 1119 1022 1078 0 +46.87(+4.55%)
Oct 10, 2008 901.91 1066 834.65 1031 0 +80.87(+8.51%)
Oct 09, 2008 989.79 1020 934.58 950.34 0 -24.95(-2.56%)
Oct 08, 2008 941.41 1032 932.78 975.28 0 +0.91(+0.09%)
Oct 07, 2008 1031 1086 963.87 974.37 0 -41.68(-4.10%)
Oct 06, 2008 998.78 1035 955.72 1016 0 +0.19(+0.02%)
Oct 03, 2008 1101 1119 1010 1016 0 -67.94(-6.27%)
Oct 02, 2008 1138 1153 1069 1084 0 -61.48(-5.37%)
Oct 01, 2008 1169 1191 1126 1145 0 -34.66(-2.94%)
Sep 30, 2008 1185 1220 1152 1180 0 +13.50(+1.16%)
Sep 29, 2008 1227 1240 1124 1166 0 -85.96(-6.86%)
Sep 26, 2008 1246 1270 1213 1252 0 -13.44(-1.06%)
Sep 25, 2008 1286 1305 1248 1266 0 +2.05(+0.16%)
Sep 24, 2008 1275 1300 1236 1264 0 -11.14(-0.87%)
Sep 23, 2008 1271 1306 1252 1275 0 -1.72(-0.13%)
Sep 22, 2008 1353 1380 1255 1277 0 -88.80(-6.50%)
Sep 19, 2008 1376 1557 1323 1365 0 +24.45(+1.82%)
Sep 18, 2008 1326 1381 1270 1341 0 +30.16(+2.30%)
Sep 17, 2008 1306 1344 1270 1311 0 -21.76(-1.63%)
Sep 16, 2008 1270 1345 1250 1333 0 +47.07(+3.66%)
Sep 15, 2008 1282 1327 1261 1286 0 -30.40(-2.31%)
Sep 12, 2008 1325 1332 1288 1316 0 -26.24(-1.96%)
Sep 11, 2008 1318 1345 1291 1342 0 +4.49(+0.34%)
Sep 10, 2008 1360 1366 1310 1338 0 -6.46(-0.48%)
Sep 09, 2008 1377 1410 1324 1344 0 -37.45(-2.71%)
Sep 08, 2008 1330 1388 1307 1382 0 +84.82(+6.54%)
Sep 05, 2008 1283 1309 1260 1297 0 +3.68(+0.28%)
Sep 04, 2008 1336 1351 1282 1293 0 -82.03(-5.97%)
Sep 03, 2008 1341 1398 1331 1375 0 +34.52(+2.57%)
Sep 02, 2008 1350 1389 1321 1341 0 +11.23(+0.84%)
Sep 01, 2008 1316 1350 1307 1329 0 +0.00(+0.00%)
Aug 29, 2008 1316 1350 1307 1329 0 +15.17(+1.15%)
Aug 28, 2008 1314 1336 1295 1314 0 +2.19(+0.17%)
Aug 27, 2008 1275 1321 1269 1312 0 +27.21(+2.12%)
Aug 26, 2008 1274 1296 1258 1285 0 +4.01(+0.31%)
Aug 25, 2008 1278 1301 1256 1281 0 -9.79(-0.76%)
Aug 22, 2008 1204 1300 1191 1291 0 +54.71(+4.43%)
Aug 21, 2008 1175 1262 1166 1236 0 +91.58(+8.00%)
Aug 20, 2008 1147 1175 1128 1144 0 -3.49(-0.30%)
Aug 19, 2008 1189 1200 1132 1148 0 -23.44(-2.00%)
Aug 18, 2008 1199 1209 1159 1171 0 -17.10(-1.44%)
Aug 15, 2008 1171 1205 1165 1188 0 +22.08(+1.89%)
Aug 14, 2008 1135 1198 1125 1166 0 +27.26(+2.39%)
Aug 13, 2008 1165 1172 1102 1139 0 -21.14(-1.82%)
Aug 12, 2008 1173 1187 1150 1160 0 -11.61(-0.99%)
Aug 11, 2008 1181 1217 1151 1172 0 -3.13(-0.27%)
Aug 08, 2008 1125 1184 1111 1175 0 +56.60(+5.06%)
Aug 07, 2008 1135 1142 1106 1118 0 -27.76(-2.42%)
Aug 06, 2008 1170 1179 1123 1146 0 -30.27(-2.57%)
Aug 05, 2008 1099 1183 1091 1176 0 +85.84(+7.87%)
Aug 04, 2008 1079 1106 1042 1090 0 +14.96(+1.39%)
Aug 01, 2008 1123 1138 1055 1075 0 -28.79(-2.61%)
Jul 31, 2008 1116 1146 1092 1104 0 -20.97(-1.86%)
Jul 30, 2008 1154 1172 1104 1125 0 -20.47(-1.79%)
Jul 29, 2008 1146 1154 1087 1146 0 +48.67(+4.44%)
Jul 28, 2008 1148 1157 1084 1097 0 -11.85(-1.07%)
Jul 25, 2008 1143 1171 1101 1109 0 -29.85(-2.62%)
Jul 24, 2008 1182 1201 1126 1139 0 -41.41(-3.51%)
Jul 23, 2008 1123 1216 1112 1180 0 +57.40(+5.11%)
Jul 22, 2008 1100 1129 1062 1123 0 +17.86(+1.62%)
Jul 21, 2008 1111 1140 1101 1105 0 -9.06(-0.81%)
Jul 18, 2008 1136 1145 1083 1114 0 -17.08(-1.51%)
Jul 17, 2008 1060 1139 1050 1131 0 +83.32(+7.95%)
Jul 16, 2008 1009 1056 995.37 1048 0 +42.92(+4.27%)
Jul 15, 2008 982.41 1032 949.27 1005 0 +10.00(+1.00%)
Jul 14, 2008 1029 1035 980.46 994.80 0 -24.52(-2.41%)
Jul 11, 2008 1040 1045 978.77 1019 0 -34.94(-3.31%)
Jul 10, 2008 1089 1114 1028 1054 0 -44.44(-4.04%)
Jul 09, 2008 1126 1141 1090 1099 0 -28.98(-2.57%)
Jul 08, 2008 1055 1129 1042 1128 0 +70.87(+6.71%)
Jul 07, 2008 1086 1113 1043 1057 0 -21.82(-2.02%)
Jul 04, 2008 1061 1089 1053 1079 0 +0.00(+0.00%)
Jul 03, 2008 1061 1089 1053 1079 0 +21.05(+1.99%)
Jul 02, 2008 1125 1141 1050 1058 0 -67.09(-5.97%)
Jul 01, 2008 1100 1132 1081 1125 0 +10.40(+0.93%)
Jun 30, 2008 1133 1169 1103 1114 0 -21.49(-1.89%)
Jun 27, 2008 1146 1157 1114 1136 0 -10.46(-0.91%)
Jun 26, 2008 1195 1199 1142 1146 0 -60.34(-5.00%)
Jun 25, 2008 1177 1233 1175 1207 0 +27.61(+2.34%)
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.