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 (%)
Apr 30, 2012 2510 2551 2475 2504 0 -5.20(-0.21%)
Apr 27, 2012 2493 2530 2435 2509 0 -23.26(-0.92%)
Apr 26, 2012 2523 2572 2509 2533 0 +8.44(+0.33%)
Apr 25, 2012 2502 2549 2483 2524 0 +31.31(+1.26%)
Apr 24, 2012 2481 2526 2450 2493 0 +20.48(+0.83%)
Apr 23, 2012 2472 2497 2435 2472 0 -32.75(-1.31%)
Apr 20, 2012 2558 2583 2466 2505 0 +12.61(+0.51%)
Apr 19, 2012 2555 2612 2464 2493 0 -39.30(-1.55%)
Apr 18, 2012 2490 2542 2464 2532 0 +28.86(+1.15%)
Apr 17, 2012 2499 2529 2458 2503 0 +10.83(+0.43%)
Apr 16, 2012 2484 2520 2434 2492 0 +20.82(+0.84%)
Apr 13, 2012 2462 2501 2433 2471 0 -3.59(-0.15%)
Apr 12, 2012 2425 2496 2418 2475 0 +57.46(+2.38%)
Apr 11, 2012 2376 2423 2363 2417 0 +61.08(+2.59%)
Apr 10, 2012 2420 2428 2334 2356 0 -64.68(-2.67%)
Apr 09, 2012 2438 2449 2399 2421 0 -55.37(-2.24%)
Apr 05, 2012 2459 2491 2443 2476 0 +2.65(+0.11%)
Apr 04, 2012 2475 2490 2442 2474 0 -26.64(-1.07%)
Apr 03, 2012 2509 2557 2487 2500 0 -15.37(-0.61%)
Apr 02, 2012 2433 2526 2436 2516 0 +60.19(+2.45%)
Mar 30, 2012 2478 2510 2431 2456 0 -0.13(-0.01%)
Mar 29, 2012 2451 2467 2400 2456 0 -12.36(-0.50%)
Mar 28, 2012 2481 2495 2434 2468 0 -15.90(-0.64%)
Mar 27, 2012 2498 2517 2466 2484 0 -10.66(-0.43%)
Mar 26, 2012 2431 2508 2425 2495 0 +87.57(+3.64%)
Mar 23, 2012 2411 2424 2349 2407 0 +7.24(+0.30%)
Mar 22, 2012 2370 2415 2335 2400 0 +62.54(+2.68%)
Mar 21, 2012 2344 2360 2315 2337 0 -1.49(-0.06%)
Mar 20, 2012 2336 2368 2321 2339 0 -23.42(-0.99%)
Mar 19, 2012 2338 2386 2320 2362 0 +25.47(+1.09%)
Mar 16, 2012 2354 2375 2305 2337 0 -10.56(-0.45%)
Mar 15, 2012 2324 2355 2295 2347 0 +23.86(+1.03%)
Mar 14, 2012 2332 2347 2297 2323 0 -14.21(-0.61%)
Mar 13, 2012 2329 2347 2293 2338 0 +29.56(+1.28%)
Mar 12, 2012 2311 2331 2287 2308 0 +2.91(+0.13%)
Mar 09, 2012 2297 2342 2284 2305 0 +0.80(+0.03%)
Mar 08, 2012 2264 2317 2238 2304 0 +50.18(+2.23%)
Mar 07, 2012 2233 2266 2214 2254 0 +24.82(+1.11%)
Mar 06, 2012 2245 2266 2209 2229 0 -39.18(-1.73%)
Mar 05, 2012 2259 2288 2237 2269 0 -5.04(-0.22%)
Mar 02, 2012 2284 2319 2232 2274 0 -21.72(-0.95%)
Mar 01, 2012 2299 2326 2275 2295 0 +14.30(+0.63%)
Feb 29, 2012 2332 2347 2276 2281 0 -52.89(-2.27%)
Feb 28, 2012 2338 2394 2299 2334 0 -6.11(-0.26%)
Feb 27, 2012 2343 2368 2307 2340 0 -29.14(-1.23%)
Feb 24, 2012 2366 2404 2329 2369 0 +7.00(+0.30%)
Feb 23, 2012 2381 2419 2299 2362 0 +22.17(+0.95%)
Feb 22, 2012 2384 2411 2309 2340 0 -34.72(-1.46%)
Feb 21, 2012 2358 2407 2330 2375 0 +27.29(+1.16%)
Feb 17, 2012 2347 2347 2347 0 +28.69(+1.24%)
Feb 16, 2012 2225 2339 2215 2319 0 +92.30(+4.15%)
Feb 15, 2012 2246 2266 2210 2226 0 -3.89(-0.17%)
Feb 14, 2012 2231 2252 2208 2230 0 -9.53(-0.43%)
Feb 13, 2012 2224 2273 2209 2240 0 +42.95(+1.96%)
Feb 10, 2012 2193 2217 2186 2197 0 -29.49(-1.32%)
Feb 09, 2012 2236 2251 2206 2226 0 -8.58(-0.38%)
Feb 08, 2012 2254 2270 2208 2235 0 -14.68(-0.65%)
Feb 07, 2012 2235 2265 2225 2250 0 +5.66(+0.25%)
Feb 06, 2012 2234 2275 2212 2244 0 -5.79(-0.26%)
Feb 03, 2012 2207 2289 2228 2250 0 +34.10(+1.54%)
Feb 02, 2012 2180 2237 2172 2216 0 +32.29(+1.48%)
Feb 01, 2012 2161 2204 2137 2183 0 +32.06(+1.49%)
Jan 31, 2012 2158 2173 2123 2151 0 +7.25(+0.34%)
Jan 30, 2012 2151 2169 2117 2144 0 -24.29(-1.12%)
Jan 27, 2012 2131 2176 2122 2168 0 +23.73(+1.11%)
Jan 26, 2012 2155 2194 2117 2145 0 +2.92(+0.14%)
Jan 25, 2012 2100 2158 2072 2142 0 +32.86(+1.56%)
Jan 24, 2012 2052 2115 2042 2109 0 +50.65(+2.46%)
Jan 23, 2012 2086 2100 2042 2058 0 -26.71(-1.28%)
Jan 20, 2012 2074 2098 2056 2085 0 +7.87(+0.38%)
Jan 19, 2012 2086 2111 2062 2077 0 -2.72(-0.13%)
Jan 18, 2012 2035 2091 2027 2080 0 +37.26(+1.82%)
Jan 17, 2012 2043 2067 2024 2043 0 +18.32(+0.91%)
Jan 13, 2012 2024 2024 2024 0 +20.95(+1.05%)
Jan 12, 2012 2000 2025 1977 2003 0 +8.15(+0.41%)
Jan 11, 2012 1962 2007 1946 1995 0 +31.58(+1.61%)
Jan 10, 2012 1960 1990 1900 1964 0 +22.19(+1.14%)
Jan 09, 2012 1932 1951 1914 1941 0 +15.11(+0.78%)
Jan 06, 2012 1922 1942 1904 1926 0 +1.75(+0.09%)
Jan 05, 2012 1868 1930 1838 1924 0 +52.41(+2.80%)
Jan 04, 2012 1868 1891 1847 1872 0 +15.21(+0.82%)
Dec 30, 2011 1875 1880 1845 1857 0 -19.84(-1.06%)
Dec 29, 2011 1856 1894 1846 1877 0 +26.56(+1.44%)
Dec 28, 2011 1888 1897 1844 1850 0 -39.95(-2.11%)
Dec 27, 2011 1869 1903 1857 1890 0 +15.07(+0.80%)
Dec 23, 2011 1875 1875 1875 0 +22.45(+1.21%)
Dec 21, 2011 1820 1862 1806 1853 0 +31.82(+1.75%)
Dec 20, 2011 1791 1835 1747 1821 0 +66.22(+3.77%)
Dec 19, 2011 1810 1828 1750 1755 0 -36.96(-2.06%)
Dec 16, 2011 1803 1825 1781 1791 0 -11.15(-0.62%)
Dec 15, 2011 1802 1826 1778 1803 0 +26.27(+1.48%)
Dec 14, 2011 1792 1805 1760 1776 0 -28.20(-1.56%)
Dec 13, 2011 1863 1880 1796 1805 0 -46.49(-2.51%)
Dec 12, 2011 1828 1861 1806 1851 0 -3.56(-0.19%)
Dec 09, 2011 1809 1869 1796 1855 0 +56.42(+3.14%)
Dec 08, 2011 1830 1845 1794 1798 0 -52.21(-2.82%)
Dec 07, 2011 1834 1861 1802 1850 0 +4.14(+0.22%)
Dec 06, 2011 1858 1870 1823 1846 0 -9.86(-0.53%)
Dec 05, 2011 1857 1880 1829 1856 0 +27.01(+1.48%)
Dec 02, 2011 1852 1865 1812 1829 0 +3.31(+0.18%)
Dec 01, 2011 1851 1919 1819 1826 0 -39.95(-2.14%)
Nov 30, 2011 1849 1893 1822 1866 0 +73.98(+4.13%)
Nov 29, 2011 1806 1821 1780 1792 0 -17.95(-0.99%)
Nov 28, 2011 1730 1815 1720 1810 0 +132.86(+7.92%)
Nov 25, 2011 1693 1738 1674 1677 0 -34.44(-2.01%)
Nov 23, 2011 1711 1711 1711 0 -46.67(-2.65%)
Nov 22, 2011 1747 1788 1738 1758 0 +7.17(+0.41%)
Nov 21, 2011 1738 1772 1734 1751 0 -34.82(-1.95%)
Nov 18, 2011 1763 1802 1740 1786 0 +25.89(+1.47%)
Nov 17, 2011 1767 1786 1738 1760 0 -14.48(-0.82%)
Nov 16, 2011 1798 1828 1767 1774 0 -38.20(-2.11%)
Nov 15, 2011 1772 1832 1757 1812 0 +21.92(+1.22%)
Nov 14, 2011 1804 1833 1775 1790 0 -35.50(-1.94%)
Nov 11, 2011 1798 1840 1793 1826 0 +40.51(+2.27%)
Nov 10, 2011 1803 1818 1759 1785 0 +12.24(+0.69%)
Nov 09, 2011 1797 1850 1763 1773 0 -84.63(-4.56%)
Nov 08, 2011 1856 1893 1810 1858 0 +17.50(+0.95%)
Nov 07, 2011 1858 1871 1803 1840 0 -19.06(-1.03%)
Nov 04, 2011 1863 1882 1832 1859 0 -18.77(-1.00%)
Nov 03, 2011 1852 1889 1797 1878 0 +59.17(+3.25%)
Nov 02, 2011 1792 1830 1767 1819 0 +59.22(+3.37%)
Nov 01, 2011 1770 1817 1734 1760 0 -71.64(-3.91%)
Oct 31, 2011 1821 1868 1807 1831 0 -17.85(-0.97%)
Oct 28, 2011 1845 1891 1803 1849 0 -25.81(-1.38%)
Oct 27, 2011 1847 1886 1819 1875 0 +65.78(+3.64%)
Oct 26, 2011 1825 1837 1771 1809 0 +16.30(+0.91%)
Oct 25, 2011 1811 1832 1775 1793 0 -31.29(-1.72%)
Oct 24, 2011 1796 1836 1795 1824 0 +25.30(+1.41%)
Oct 21, 2011 1822 1832 1766 1799 0 -7.85(-0.43%)
Oct 20, 2011 1770 1820 1744 1807 0 +43.12(+2.44%)
Oct 19, 2011 1792 1821 1755 1764 0 -27.17(-1.52%)
Oct 18, 2011 1770 1809 1737 1791 0 +22.96(+1.30%)
Oct 17, 2011 1779 1806 1754 1768 0 -37.47(-2.08%)
Oct 14, 2011 1803 1825 1773 1805 0 +19.37(+1.08%)
Oct 13, 2011 1782 1810 1762 1786 0 -20.49(-1.13%)
Oct 12, 2011 1782 1824 1775 1807 0 +25.43(+1.43%)
Oct 11, 2011 1759 1811 1733 1781 0 +8.17(+0.46%)
Oct 10, 2011 1708 1782 1702 1773 0 +88.33(+5.24%)
Oct 07, 2011 1746 1757 1665 1685 0 -51.10(-2.94%)
Oct 06, 2011 1709 1743 1678 1736 0 +50.00(+2.97%)
Oct 05, 2011 1655 1698 1626 1686 0 +30.34(+1.83%)
Oct 04, 2011 1521 1667 1500 1655 0 +123.94(+8.09%)
Oct 03, 2011 1604 1634 1528 1531 0 -85.77(-5.30%)
Sep 30, 2011 1642 1675 1610 1617 0 -57.62(-3.44%)
Sep 29, 2011 1721 1730 1618 1675 0 -13.66(-0.81%)
Sep 28, 2011 1745 1766 1684 1688 0 -58.77(-3.36%)
Sep 27, 2011 1736 1797 1702 1747 0 +51.51(+3.04%)
Sep 26, 2011 1674 1700 1633 1696 0 +35.91(+2.16%)
Sep 23, 2011 1629 1687 1614 1660 0 +28.80(+1.77%)
Sep 22, 2011 1657 1710 1611 1631 0 -88.92(-5.17%)
Sep 21, 2011 1733 1783 1696 1720 0 -16.54(-0.95%)
Sep 20, 2011 1767 1804 1734 1736 0 -29.11(-1.65%)
Sep 19, 2011 1742 1789 1729 1766 0 -9.88(-0.56%)
Sep 16, 2011 1767 1791 1751 1775 0 +19.92(+1.13%)
Sep 15, 2011 1748 1776 1711 1756 0 +18.48(+1.06%)
Sep 14, 2011 1708 1761 1676 1737 0 +46.86(+2.77%)
Sep 13, 2011 1626 1705 1619 1690 0 +62.15(+3.82%)
Sep 12, 2011 1611 1654 1576 1628 0 -8.01(-0.49%)
Sep 09, 2011 1657 1682 1612 1636 0 -40.57(-2.42%)
Sep 08, 2011 1689 1709 1659 1677 0 -18.04(-1.06%)
Sep 07, 2011 1660 1711 1653 1695 0 +55.68(+3.40%)
Sep 06, 2011 1612 1664 1599 1639 0 -7.78(-0.47%)
Sep 02, 2011 1647 1647 1647 0 -42.59(-2.52%)
Sep 01, 2011 1720 1747 1671 1689 0 -37.64(-2.18%)
Aug 31, 2011 1781 1817 1694 1727 0 -39.88(-2.26%)
Aug 30, 2011 1742 1786 1715 1767 0 +17.64(+1.01%)
Aug 29, 2011 1714 1769 1706 1749 0 +57.34(+3.39%)
Aug 26, 2011 1637 1705 1625 1692 0 +44.14(+2.68%)
Aug 25, 2011 1688 1705 1632 1648 0 -28.00(-1.67%)
Aug 24, 2011 1664 1712 1635 1676 0 +9.72(+0.58%)
Aug 23, 2011 1587 1670 1567 1666 0 +84.83(+5.36%)
Aug 22, 2011 1620 1652 1554 1581 0 +3.32(+0.21%)
Aug 19, 2011 1550 1634 1533 1578 0 +4.55(+0.29%)
Aug 18, 2011 1616 1636 1544 1573 0 -89.98(-5.41%)
Aug 17, 2011 1671 1696 1642 1663 0 -0.62(-0.04%)
Aug 16, 2011 1649 1693 1621 1664 0 -4.11(-0.25%)
Aug 15, 2011 1632 1677 1612 1668 0 +50.35(+3.11%)
Aug 12, 2011 1621 1644 1575 1618 0 +13.64(+0.85%)
Aug 11, 2011 1551 1640 1526 1604 0 +59.62(+3.86%)
Aug 10, 2011 1596 1667 1532 1544 0 -88.72(-5.43%)
Aug 09, 2011 1613 1649 1488 1633 0 +120.05(+7.93%)
Aug 08, 2011 1608 1678 1504 1513 0 -148.74(-8.95%)
Aug 05, 2011 1720 1741 1614 1662 0 -34.10(-2.01%)
Aug 04, 2011 1749 1791 1693 1696 0 -95.36(-5.32%)
Aug 03, 2011 1744 1801 1725 1791 0 +44.31(+2.54%)
Aug 02, 2011 1745 1780 1736 1747 0 -11.17(-0.64%)
Aug 01, 2011 1757 1782 1725 1758 0 +7.93(+0.45%)
Jul 29, 2011 1723 1769 1708 1750 0 +8.82(+0.51%)
Jul 28, 2011 1720 1798 1696 1741 0 +36.81(+2.16%)
Jul 27, 2011 1738 1755 1675 1705 0 -38.09(-2.19%)
Jul 26, 2011 1736 1769 1726 1743 0 -9.59(-0.55%)
Jul 25, 2011 1747 1778 1733 1752 0 -15.96(-0.90%)
Jul 22, 2011 1757 1778 1748 1768 0 -4.54(-0.26%)
Jul 21, 2011 1794 1809 1733 1773 0 -51.22(-2.81%)
Jul 20, 2011 1804 1831 1784 1824 0 +21.90(+1.22%)
Jul 19, 2011 1775 1815 1765 1802 0 +39.99(+2.27%)
Jul 18, 2011 1767 1791 1754 1762 0 -25.38(-1.42%)
Jul 15, 2011 1766 1801 1750 1788 0 +27.28(+1.55%)
Jul 14, 2011 1800 1831 1752 1760 0 -49.85(-2.75%)
Jul 13, 2011 1807 1833 1790 1810 0 +17.25(+0.96%)
Jul 12, 2011 1803 1833 1784 1793 0 -11.95(-0.66%)
Jul 11, 2011 1818 1844 1788 1805 0 -34.10(-1.85%)
Jul 08, 2011 1839 1858 1812 1839 0 -20.28(-1.09%)
Jul 07, 2011 1845 1869 1824 1859 0 +27.74(+1.51%)
Jul 06, 2011 1821 1855 1804 1831 0 +5.26(+0.29%)
Jul 05, 2011 1817 1843 1791 1826 0 +11.19(+0.62%)
Jul 01, 2011 1815 1815 1815 0 +40.92(+2.31%)
Jun 30, 2011 1728 1793 1737 1774 0 +15.70(+0.89%)
Jun 29, 2011 1766 1779 1742 1758 0 -4.38(-0.25%)
Jun 28, 2011 1727 1773 1717 1763 0 +39.26(+2.28%)
Jun 27, 2011 1687 1745 1690 1723 0 +21.64(+1.27%)
Jun 24, 2011 1703 1731 1676 1702 0 -1.88(-0.11%)
Jun 23, 2011 1663 1715 1647 1704 0 +19.51(+1.16%)
Jun 22, 2011 1689 1717 1674 1684 0 -14.04(-0.83%)
Jun 21, 2011 1681 1709 1668 1698 0 +26.23(+1.57%)
Jun 20, 2011 1669 1679 1646 1672 0 +19.80(+1.20%)
Jun 17, 2011 1665 1688 1639 1652 0 -3.41(-0.21%)
Jun 16, 2011 1638 1671 1620 1656 0 +18.22(+1.11%)
Jun 15, 2011 1653 1675 1624 1637 0 -35.94(-2.15%)
Jun 14, 2011 1646 1694 1637 1673 0 +37.97(+2.32%)
Jun 13, 2011 1620 1656 1610 1635 0 +17.55(+1.08%)
Jun 10, 2011 1624 1652 1608 1618 0 -29.32(-1.78%)
Jun 09, 2011 1659 1678 1640 1647 0 -4.58(-0.28%)
Jun 08, 2011 1645 1678 1639 1652 0 -14.15(-0.85%)
Jun 07, 2011 1687 1710 1656 1666 0 -7.15(-0.43%)
Jun 06, 2011 1681 1699 1663 1673 0 -9.87(-0.59%)
Jun 03, 2011 1695 1715 1678 1683 0 -58.77(-3.37%)
May 24, 2011 1752 1780 1730 1742 0 -18.57(-1.05%)
May 23, 2011 1750 1779 1736 1760 0 -18.68(-1.05%)
May 20, 2011 1788 1815 1761 1779 0 -21.14(-1.17%)
May 19, 2011 1811 1827 1785 1800 0 +2.61(+0.15%)
May 18, 2011 1793 1812 1781 1797 0 +7.70(+0.43%)
May 17, 2011 1782 1819 1774 1790 0 -23.73(-1.31%)
May 16, 2011 1829 1854 1810 1813 0 -28.48(-1.55%)
May 13, 2011 1868 1882 1829 1842 0 -30.37(-1.62%)
May 12, 2011 1828 1880 1810 1872 0 +32.20(+1.75%)
May 11, 2011 1851 1879 1823 1840 0 -32.97(-1.76%)
May 10, 2011 1841 1876 1827 1873 0 +42.87(+2.34%)
May 09, 2011 1833 1854 1813 1830 0 -8.41(-0.46%)
May 06, 2011 1834 1879 1805 1839 0 +31.68(+1.75%)
May 05, 2011 1802 1846 1790 1807 0 -10.02(-0.55%)
May 04, 2011 1819 1842 1792 1817 0 +2.57(+0.14%)
May 03, 2011 1830 1844 1804 1814 0 -18.21(-0.99%)
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.