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 23, 2020 5425 5528 5372 5444 0 +54.96(+1.02%)
Dec 22, 2020 5172 5439 5162 5389 0 +254.22(+4.95%)
Dec 21, 2020 4966 5165 4952 5135 0 +108.48(+2.16%)
Dec 18, 2020 5123 5174 4961 5026 0 -32.48(-0.64%)
Dec 17, 2020 5073 5082 4968 5059 0 +39.00(+0.78%)
Dec 16, 2020 5123 5213 4991 5020 0 -74.94(-1.47%)
Dec 15, 2020 5028 5136 4949 5095 0 +36.46(+0.72%)
Dec 14, 2020 5156 5222 5012 5058 0 -99.87(-1.94%)
Dec 11, 2020 5203 5248 5085 5158 0 -83.36(-1.59%)
Dec 10, 2020 5169 5292 5100 5242 0 -10.33(-0.20%)
Dec 09, 2020 5457 5503 5156 5252 0 -171.75(-3.17%)
Dec 08, 2020 5375 5453 5310 5424 0 +62.05(+1.16%)
Dec 07, 2020 5377 5428 5185 5362 0 -29.02(-0.54%)
Dec 04, 2020 5444 5506 5335 5391 0 -61.69(-1.13%)
Dec 03, 2020 5426 5627 5374 5452 0 +40.68(+0.75%)
Dec 02, 2020 5347 5448 5237 5412 0 +14.60(+0.27%)
Dec 01, 2020 5407 5459 5242 5397 0 +58.01(+1.09%)
Nov 30, 2020 5648 5656 5319 5339 0 -289.85(-5.15%)
Nov 27, 2020 5718 5761 5571 5629 0 -80.67(-1.41%)
Nov 25, 2020 5575 5756 5459 5710 0 +100.85(+1.80%)
Nov 24, 2020 5577 5711 5277 5609 0 +63.01(+1.14%)
Nov 23, 2020 5524 5677 5472 5546 0 +41.45(+0.75%)
Nov 20, 2020 5456 5670 5358 5504 0 +207.90(+3.93%)
Nov 19, 2020 5120 5325 5101 5296 0 +178.23(+3.48%)
Nov 18, 2020 5029 5208 5014 5118 0 +93.52(+1.86%)
Nov 17, 2020 4949 5055 4878 5025 0 +37.65(+0.75%)
Nov 16, 2020 4868 4997 4816 4987 0 +189.82(+3.96%)
Nov 13, 2020 4868 4930 4760 4797 0 -18.28(-0.38%)
Nov 12, 2020 4993 5039 4767 4815 0 -190.99(-3.81%)
Nov 11, 2020 5024 5074 4823 5006 0 +6.71(+0.13%)
Nov 10, 2020 4934 5092 4865 5000 0 +85.68(+1.74%)
Nov 09, 2020 5541 5617 4902 4914 0 -362.84(-6.88%)
Nov 06, 2020 5309 5335 5202 5277 0 -21.91(-0.41%)
Nov 05, 2020 5281 5394 5217 5299 0 +74.62(+1.43%)
Nov 04, 2020 5321 5396 5192 5224 0 -116.80(-2.19%)
Nov 03, 2020 5268 5396 5230 5341 0 +138.90(+2.67%)
Nov 02, 2020 5263 5306 5128 5202 0 -18.48(-0.35%)
Oct 30, 2020 5212 5325 5123 5221 0 +7.91(+0.15%)
Oct 29, 2020 5247 5304 5138 5213 0 -14.38(-0.28%)
Oct 28, 2020 5248 5387 5167 5227 0 -184.00(-3.40%)
Oct 27, 2020 5480 5519 5352 5411 0 -61.11(-1.12%)
Oct 26, 2020 5489 5529 5331 5472 0 -113.14(-2.03%)
Oct 23, 2020 5644 5692 5441 5585 0 -35.52(-0.63%)
Oct 22, 2020 5728 5746 5563 5621 0 -79.13(-1.39%)
Oct 21, 2020 5758 5807 5670 5700 0 -56.65(-0.98%)
Oct 20, 2020 5876 5900 5750 5757 0 -69.32(-1.19%)
Oct 19, 2020 5847 5984 5795 5826 0 -10.00(-0.17%)
Oct 16, 2020 6036 6078 5814 5836 0 -194.41(-3.22%)
Oct 15, 2020 5893 6052 5854 6030 0 +69.91(+1.17%)
Oct 14, 2020 6020 6055 5825 5960 0 +2.52(+0.04%)
Oct 13, 2020 5864 5999 5801 5958 0 +100.86(+1.72%)
Oct 12, 2020 5921 5992 5779 5857 0 -31.67(-0.54%)
Oct 09, 2020 5906 6059 5797 5889 0 +22.06(+0.38%)
Oct 08, 2020 5813 5882 5726 5867 0 +115.23(+2.00%)
Oct 07, 2020 5712 5859 5706 5751 0 +117.88(+2.09%)
Oct 06, 2020 5890 5938 5568 5634 0 -227.44(-3.88%)
Oct 05, 2020 5667 5889 5640 5861 0 +229.35(+4.07%)
Oct 02, 2020 5429 5703 5393 5632 0 +52.40(+0.94%)
Oct 01, 2020 5378 5603 5353 5579 0 +234.36(+4.38%)
Sep 30, 2020 5249 5431 5244 5345 0 +101.16(+1.93%)
Sep 29, 2020 5318 5337 5212 5244 0 -63.21(-1.19%)
Sep 28, 2020 5204 5367 5197 5307 0 +174.43(+3.40%)
Sep 25, 2020 5085 5201 5053 5133 0 +102.77(+2.04%)
Sep 24, 2020 5169 5176 4980 5030 0 -166.35(-3.20%)
Sep 23, 2020 5314 5414 5184 5196 0 +1.95(+0.04%)
Sep 22, 2020 5293 5356 5142 5194 0 -78.79(-1.49%)
Sep 21, 2020 5258 5319 5118 5273 0 -116.20(-2.16%)
Sep 18, 2020 5420 5509 5310 5389 0 +10.14(+0.19%)
Sep 17, 2020 5266 5432 5234 5379 0 +27.06(+0.51%)
Sep 16, 2020 5297 5427 5253 5352 0 +88.94(+1.69%)
Sep 15, 2020 5285 5360 5202 5263 0 +31.10(+0.59%)
Sep 14, 2020 5243 5337 5180 5232 0 +62.88(+1.22%)
Sep 11, 2020 5167 5293 5107 5169 0 +38.81(+0.76%)
Sep 10, 2020 5152 5293 5107 5130 0 -12.16(-0.24%)
Sep 09, 2020 4986 5172 4977 5142 0 +211.32(+4.29%)
Sep 08, 2020 4867 5001 4834 4931 0 -29.03(-0.59%)
Sep 04, 2020 4974 5051 4823 4960 0 +9.03(+0.18%)
Sep 03, 2020 5050 5122 4909 4951 0 -128.51(-2.53%)
Sep 02, 2020 5157 5188 4953 5080 0 -41.31(-0.81%)
Sep 01, 2020 4887 5159 4851 5121 0 +207.32(+4.22%)
Aug 31, 2020 4840 4970 4773 4914 0 +83.79(+1.73%)
Aug 28, 2020 4873 4973 4788 4830 0 +58.18(+1.22%)
Aug 27, 2020 4813 5115 4744 4772 0 -74.91(-1.55%)
Aug 26, 2020 4779 4895 4514 4846 0 +639.95(+15.21%)
Aug 25, 2020 4306 4309 4114 4207 0 -106.62(-2.47%)
Aug 24, 2020 4206 4327 4136 4313 0 +146.60(+3.52%)
Aug 21, 2020 4106 4191 4090 4167 0 +74.02(+1.81%)
Aug 20, 2020 4114 4170 4059 4093 0 -101.66(-2.42%)
Aug 19, 2020 4022 4211 4016 4194 0 +140.43(+3.46%)
Aug 18, 2020 4149 4167 4003 4054 0 -82.02(-1.98%)
Aug 17, 2020 4251 4253 4093 4136 0 -58.97(-1.41%)
Aug 14, 2020 4176 4289 4098 4195 0 +21.49(+0.51%)
Aug 13, 2020 4142 4251 4090 4173 0 +10.00(+0.24%)
Aug 12, 2020 4260 4287 4068 4163 0 -59.37(-1.41%)
Aug 11, 2020 4271 4324 4198 4223 0 +13.03(+0.31%)
Aug 10, 2020 4287 4313 4134 4210 0 +62.56(+1.51%)
Aug 07, 2020 4090 4202 4048 4147 0 +42.54(+1.04%)
Aug 06, 2020 4160 4248 4071 4104 0 -87.26(-2.08%)
Aug 05, 2020 4136 4207 4118 4192 0 +84.50(+2.06%)
Aug 04, 2020 3986 4116 3966 4107 0 +120.08(+3.01%)
Aug 03, 2020 4072 4089 3943 3987 0 -71.67(-1.77%)
Jul 31, 2020 4152 4165 4012 4059 0 -77.60(-1.88%)
Jul 30, 2020 4161 4220 4105 4136 0 -79.46(-1.88%)
Jul 29, 2020 4093 4287 4077 4216 0 +187.56(+4.66%)
Jul 28, 2020 4096 4165 4015 4028 0 -69.94(-1.71%)
Jul 27, 2020 3997 4120 3943 4098 0 +129.48(+3.26%)
Jul 24, 2020 3920 3999 3880 3969 0 +27.85(+0.71%)
Jul 23, 2020 3981 4083 3878 3941 0 -31.87(-0.80%)
Jul 22, 2020 3828 4011 3808 3973 0 +114.48(+2.97%)
Jul 21, 2020 3815 3960 3761 3858 0 +238.23(+6.58%)
Jul 20, 2020 3621 3679 3538 3620 0 -38.46(-1.05%)
Jul 17, 2020 3699 3730 3642 3659 0 -24.22(-0.66%)
Jul 16, 2020 3574 3699 3573 3683 0 +59.75(+1.65%)
Jul 15, 2020 3585 3643 3461 3623 0 +159.45(+4.60%)
Jul 14, 2020 3433 3467 3353 3464 0 +20.16(+0.59%)
Jul 13, 2020 3579 3635 3441 3443 0 -106.04(-2.99%)
Jul 10, 2020 3473 3580 3452 3549 0 +103.17(+2.99%)
Jul 09, 2020 3578 3628 3377 3446 0 -125.33(-3.51%)
Jul 08, 2020 3524 3580 3486 3572 0 +39.20(+1.11%)
Jul 07, 2020 3591 3629 3526 3532 0 -100.76(-2.77%)
Jul 06, 2020 3691 3715 3604 3633 0 +22.75(+0.63%)
Jul 02, 2020 3674 3726 3558 3610 0 +53.76(+1.51%)
Jul 01, 2020 3611 3674 3516 3557 0 -53.79(-1.49%)
Jun 30, 2020 3615 3666 3582 3610 0 -25.75(-0.71%)
Jun 29, 2020 3565 3662 3484 3636 0 +157.16(+4.52%)
Jun 26, 2020 3533 3625 3442 3479 0 -67.99(-1.92%)
Jun 25, 2020 3542 3605 3470 3547 0 -28.47(-0.80%)
Jun 24, 2020 3676 3705 3480 3576 0 -57.62(-1.59%)
Jun 23, 2020 3671 3683 3556 3633 0 +14.22(+0.39%)
Jun 22, 2020 3417 3658 3396 3619 0 +180.30(+5.24%)
Jun 19, 2020 3634 3643 3420 3439 0 -146.11(-4.08%)
Jun 18, 2020 3542 3610 3484 3585 0 +2.69(+0.08%)
Jun 17, 2020 3564 3655 3522 3582 0 +24.03(+0.68%)
Jun 16, 2020 3602 3640 3501 3558 0 +118.17(+3.44%)
Jun 15, 2020 3335 3488 3298 3440 0 -17.11(-0.49%)
Jun 12, 2020 3358 3464 3299 3457 0 +277.06(+8.71%)
Jun 11, 2020 3155 3242 3059 3180 0 -182.50(-5.43%)
Jun 10, 2020 3454 3482 3328 3362 0 -104.12(-3.00%)
Jun 09, 2020 3467 3568 3378 3467 0 -21.13(-0.61%)
Jun 08, 2020 3490 3552 3419 3488 0 +98.55(+2.91%)
Jun 05, 2020 3410 3501 3337 3389 0 +123.94(+3.80%)
Jun 04, 2020 3281 3340 3158 3265 0 +9.63(+0.30%)
Jun 03, 2020 3411 3458 3226 3256 0 -63.46(-1.91%)
Jun 02, 2020 3296 3365 3175 3319 0 +114.50(+3.57%)
Jun 01, 2020 3213 3269 3120 3204 0 +26.32(+0.83%)
May 29, 2020 3047 3192 2990 3178 0 +97.80(+3.17%)
May 28, 2020 3239 3269 3055 3080 0 -134.68(-4.19%)
May 27, 2020 3150 3261 3040 3215 0 +167.35(+5.49%)
May 26, 2020 3064 3132 2974 3048 0 +173.43(+6.03%)
May 22, 2020 2770 2892 2726 2874 0 +111.13(+4.02%)
May 21, 2020 2657 2795 2587 2763 0 +171.56(+6.62%)
May 20, 2020 2628 2704 2575 2592 0 +17.86(+0.69%)
May 19, 2020 2625 2672 2546 2574 0 -52.28(-1.99%)
May 18, 2020 2619 2688 2575 2626 0 +177.90(+7.27%)
May 15, 2020 2376 2459 2341 2448 0 +42.46(+1.77%)
May 14, 2020 2299 2416 2243 2406 0 +36.88(+1.56%)
May 13, 2020 2490 2524 2306 2369 0 -141.78(-5.65%)
May 12, 2020 2654 2692 2497 2511 0 -131.79(-4.99%)
May 11, 2020 2563 2685 2554 2642 0 +18.62(+0.71%)
May 08, 2020 2538 2635 2496 2624 0 +163.71(+6.65%)
May 07, 2020 2471 2565 2427 2460 0 +21.69(+0.89%)
May 06, 2020 2438 2469 2376 2438 0 +22.69(+0.94%)
May 05, 2020 2452 2507 2396 2416 0 +11.91(+0.50%)
May 04, 2020 2340 2426 2289 2404 0 +5.57(+0.23%)
May 01, 2020 2515 2552 2356 2398 0 -183.30(-7.10%)
Apr 30, 2020 2664 2687 2566 2581 0 -162.75(-5.93%)
Apr 29, 2020 2685 2773 2642 2744 0 +191.36(+7.50%)
Apr 28, 2020 2672 2714 2488 2553 0 -35.56(-1.37%)
Apr 27, 2020 2444 2599 2400 2588 0 +173.50(+7.18%)
Apr 24, 2020 2285 2435 2255 2415 0 +131.03(+5.74%)
Apr 23, 2020 2241 2345 2201 2284 0 +40.74(+1.82%)
Apr 22, 2020 2350 2375 2233 2243 0 -51.45(-2.24%)
Apr 21, 2020 2223 2325 2215 2295 0 -14.46(-0.63%)
Apr 20, 2020 2217 2354 2207 2309 0 +10.36(+0.45%)
Apr 17, 2020 2263 2321 2178 2299 0 +157.84(+7.37%)
Apr 16, 2020 2170 2188 2086 2141 0 -32.44(-1.49%)
Apr 15, 2020 2166 2245 2144 2173 0 -118.67(-5.18%)
Apr 14, 2020 2085 2309 2003 2292 0 +118.18(+5.44%)
Apr 13, 2020 2385 2394 2138 2174 0 -217.90(-9.11%)
Apr 09, 2020 2306 2423 2271 2392 0 +172.74(+7.78%)
Apr 08, 2020 2111 2281 2094 2219 0 +133.54(+6.40%)
Apr 07, 2020 2111 2278 2046 2085 0 +147.55(+7.61%)
Apr 06, 2020 1696 1959 1671 1938 0 +329.71(+20.50%)
Apr 03, 2020 1615 1635 1536 1608 0 -32.32(-1.97%)
Apr 02, 2020 1573 1689 1556 1640 0 +60.79(+3.85%)
Apr 01, 2020 1745 1779 1569 1580 0 -284.95(-15.28%)
Mar 31, 2020 1920 1952 1837 1865 0 -60.73(-3.15%)
Mar 30, 2020 1869 1940 1739 1925 0 +28.64(+1.51%)
Mar 27, 2020 1831 1936 1744 1897 0 -28.24(-1.47%)
Mar 26, 2020 1863 2025 1794 1925 0 +96.45(+5.27%)
Mar 25, 2020 1755 1919 1661 1828 0 +102.43(+5.93%)
Mar 24, 2020 1617 1768 1530 1726 0 +245.32(+16.57%)
Mar 23, 2020 1474 1585 1271 1481 0 -17.47(-1.17%)
Mar 20, 2020 1664 1695 1475 1498 0 -138.72(-8.47%)
Mar 19, 2020 1425 1664 1268 1637 0 +156.97(+10.61%)
Mar 18, 2020 1627 1721 1193 1480 0 -207.83(-12.31%)
Mar 17, 2020 1923 1964 1611 1688 0 -200.61(-10.62%)
Mar 16, 2020 2088 2096 1810 1888 0 -488.40(-20.55%)
Mar 13, 2020 2508 2546 2179 2377 0 -18.06(-0.75%)
Mar 12, 2020 2550 2569 2272 2395 0 -302.03(-11.20%)
Mar 11, 2020 3088 3115 2682 2697 0 -473.78(-14.94%)
Mar 10, 2020 3338 3431 2967 3171 0 +128.91(+4.24%)
Mar 09, 2020 2888 3094 2837 3042 0 -54.92(-1.77%)
Mar 06, 2020 2941 3114 2902 3097 0 +68.41(+2.26%)
Mar 05, 2020 3125 3141 2954 3028 0 -164.46(-5.15%)
Mar 04, 2020 3156 3198 3090 3193 0 +72.42(+2.32%)
Mar 03, 2020 3220 3282 3087 3120 0 -106.06(-3.29%)
Mar 02, 2020 3246 3251 3104 3226 0 +10.37(+0.32%)
Feb 28, 2020 3227 3262 3147 3216 0 -97.99(-2.96%)
Feb 27, 2020 3346 3452 3253 3314 0 -107.98(-3.16%)
Feb 26, 2020 3614 3648 3411 3422 0 -174.60(-4.85%)
Feb 25, 2020 3708 3761 3588 3597 0 -88.15(-2.39%)
Feb 24, 2020 3679 3735 3648 3685 0 -82.79(-2.20%)
Feb 21, 2020 3848 3877 3741 3768 0 -92.61(-2.40%)
Feb 20, 2020 3850 3900 3818 3860 0 +1.93(+0.05%)
Feb 19, 2020 3864 3900 3809 3858 0 -0.98(-0.03%)
Feb 18, 2020 3887 3930 3814 3859 0 -44.58(-1.14%)
Feb 14, 2020 3968 4009 3897 3904 0 -61.30(-1.55%)
Feb 13, 2020 3985 3997 3905 3965 0 -41.12(-1.03%)
Feb 12, 2020 3937 4033 3932 4006 0 +96.84(+2.48%)
Feb 11, 2020 3859 3947 3836 3909 0 +31.32(+0.81%)
Feb 10, 2020 3917 3969 3865 3878 0 -43.23(-1.10%)
Feb 07, 2020 4063 4102 3882 3921 0 -155.80(-3.82%)
Feb 06, 2020 4056 4150 4041 4077 0 +31.72(+0.78%)
Feb 05, 2020 3912 4061 3900 4045 0 +156.02(+4.01%)
Feb 04, 2020 3951 3977 3871 3889 0 -23.06(-0.59%)
Feb 03, 2020 3960 4028 3906 3912 0 -34.39(-0.87%)
Jan 31, 2020 4054 4066 3935 3947 0 -114.87(-2.83%)
Jan 30, 2020 4110 4142 4050 4062 0 -71.68(-1.73%)
Jan 29, 2020 4142 4178 4098 4133 0 +0.58(+0.01%)
Jan 28, 2020 4160 4174 4079 4133 0 -12.49(-0.30%)
Jan 27, 2020 4039 4182 4008 4145 0 +47.26(+1.15%)
Jan 24, 2020 4181 4191 4069 4098 0 -81.09(-1.94%)
Jan 23, 2020 4228 4251 4091 4179 0 -79.35(-1.86%)
Jan 22, 2020 4284 4320 4243 4258 0 -9.40(-0.22%)
Jan 21, 2020 4294 4323 4235 4268 0 -29.60(-0.69%)
Jan 17, 2020 4367 4375 4276 4297 0 -52.25(-1.20%)
Jan 16, 2020 4332 4383 4317 4350 0 +36.88(+0.86%)
Jan 15, 2020 4350 4385 4256 4313 0 -72.63(-1.66%)
Jan 14, 2020 4371 4395 4308 4385 0 +46.61(+1.07%)
Jan 13, 2020 4261 4342 4212 4339 0 +89.63(+2.11%)
Jan 10, 2020 4233 4307 4199 4249 0 +0.10(+0.00%)
Jan 09, 2020 4290 4299 4205 4249 0 -31.51(-0.74%)
Jan 08, 2020 4264 4318 4248 4281 0 +21.90(+0.51%)
Jan 07, 2020 4239 4302 4200 4259 0 +6.17(+0.15%)
Jan 06, 2020 4223 4286 4195 4252 0 +25.17(+0.60%)
Jan 03, 2020 4246 4290 4212 4227 0 -66.28(-1.54%)
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.