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 (%)
Jun 28, 2013 3740 3769 3686 3712 0 -12.73(-0.34%)
Jun 26, 2013 3716 3768 3683 3725 0 +7.54(+0.20%)
Jun 25, 2013 3710 3756 3682 3717 0 +11.35(+0.31%)
Jun 24, 2013 3669 3745 3651 3706 0 -32.68(-0.87%)
Jun 21, 2013 3735 3786 3687 3739 0 -15.29(-0.41%)
Jun 20, 2013 3796 3841 3727 3754 0 -124.61(-3.21%)
Jun 19, 2013 3862 3921 3855 3878 0 -9.73(-0.25%)
Jun 18, 2013 3797 3897 3800 3888 0 +64.06(+1.68%)
Jun 17, 2013 3799 3848 3788 3824 0 +19.20(+0.50%)
Jun 14, 2013 3800 3865 3790 3805 0 -23.74(-0.62%)
Jun 13, 2013 3749 3835 3757 3829 0 +45.52(+1.20%)
Jun 12, 2013 3858 3905 3773 3783 0 -79.07(-2.05%)
Jun 11, 2013 3834 3909 3825 3862 0 -53.28(-1.36%)
Jun 10, 2013 3886 3944 3885 3915 0 +11.88(+0.30%)
Jun 07, 2013 3821 3913 3832 3904 0 +70.89(+1.85%)
Jun 06, 2013 3775 3840 3771 3833 0 +25.28(+0.66%)
Jun 05, 2013 3812 3880 3787 3807 0 -62.03(-1.60%)
Jun 04, 2013 3829 3902 3826 3869 0 +8.77(+0.23%)
Jun 03, 2013 3807 3868 3794 3861 0 +21.11(+0.55%)
May 31, 2013 3803 3911 3809 3840 0 -4.72(-0.12%)
May 30, 2013 3804 3870 3813 3844 0 +17.55(+0.46%)
May 29, 2013 3783 3848 3755 3827 0 -3.18(-0.08%)
May 28, 2013 3857 3915 3791 3830 0 -8.59(-0.22%)
May 24, 2013 3838 3838 3838 0 -50.97(-1.31%)
May 23, 2013 3816 3920 3813 3889 0 -9.15(-0.23%)
May 22, 2013 3929 4010 3876 3899 0 -84.29(-2.12%)
May 21, 2013 3936 4056 3930 3983 0 +5.75(+0.14%)
May 20, 2013 3939 4003 3922 3977 0 +8.44(+0.21%)
May 17, 2013 3976 4019 3945 3969 0 -0.82(-0.02%)
May 16, 2013 3946 4022 3928 3970 0 -11.62(-0.29%)
May 15, 2013 3888 4004 3900 3981 0 +87.63(+2.25%)
May 13, 2013 3849 3933 3857 3894 0 +15.30(+0.39%)
May 10, 2013 3770 3888 3773 3878 0 +78.19(+2.06%)
May 09, 2013 3788 3849 3788 3800 0 -14.14(-0.37%)
May 08, 2013 3786 3842 3772 3814 0 -5.27(-0.14%)
May 07, 2013 3706 3829 3723 3819 0 +96.29(+2.59%)
May 06, 2013 3650 3741 3657 3723 0 +38.54(+1.05%)
May 03, 2013 3640 3691 3624 3685 0 +57.96(+1.60%)
May 02, 2013 3542 3649 3562 3627 0 +52.78(+1.48%)
May 01, 2013 3556 3636 3554 3574 0 -23.86(-0.66%)
Apr 30, 2013 3545 3617 3551 3598 0 +3.76(+0.10%)
Apr 29, 2013 3569 3639 3568 3594 0 +21.80(+0.61%)
Apr 26, 2013 3590 3605 3546 3572 0 -31.84(-0.88%)
Apr 25, 2013 3438 3634 3459 3604 0 +240.03(+7.14%)
Apr 24, 2013 3315 3388 3310 3364 0 +9.47(+0.28%)
Apr 23, 2013 3294 3389 3305 3355 0 +54.78(+1.66%)
Apr 22, 2013 3267 3334 3256 3300 0 -23.50(-0.71%)
Apr 19, 2013 3282 3352 3289 3323 0 +22.72(+0.69%)
Apr 18, 2013 3359 3410 3271 3301 0 -88.73(-2.62%)
Apr 17, 2013 3396 3445 3349 3389 0 -66.94(-1.94%)
Apr 16, 2013 3410 3464 3406 3456 0 +44.53(+1.31%)
Apr 15, 2013 3493 3560 3396 3412 0 -143.24(-4.03%)
Apr 12, 2013 3476 3563 3483 3555 0 +33.98(+0.97%)
Apr 11, 2013 3466 3577 3491 3521 0 +25.32(+0.72%)
Apr 10, 2013 3408 3505 3430 3496 0 +62.07(+1.81%)
Apr 09, 2013 3421 3465 3412 3434 0 -10.47(-0.30%)
Apr 08, 2013 3398 3456 3397 3444 0 +12.58(+0.37%)
Apr 05, 2013 3353 3446 3355 3431 0 -1.69(-0.05%)
Apr 04, 2013 3396 3457 3405 3433 0 +2.01(+0.06%)
Apr 03, 2013 3481 3524 3426 3431 0 -81.89(-2.33%)
Apr 02, 2013 3463 3528 3484 3513 0 +29.80(+0.86%)
Apr 01, 2013 3466 3508 3457 3483 0 -19.18(-0.55%)
Mar 28, 2013 3502 3502 3502 0 +4.60(+0.13%)
Mar 27, 2013 3446 3509 3446 3498 0 +3.54(+0.10%)
Mar 26, 2013 3441 3503 3464 3494 0 +29.22(+0.84%)
Mar 25, 2013 3459 3513 3447 3465 0 -17.10(-0.49%)
Mar 22, 2013 3423 3528 3436 3482 0 +49.50(+1.44%)
Mar 21, 2013 3442 3500 3415 3433 0 -65.35(-1.87%)
Mar 20, 2013 3434 3509 3451 3498 0 +54.02(+1.57%)
Mar 19, 2013 3447 3503 3410 3444 0 -33.18(-0.95%)
Mar 18, 2013 3444 3533 3445 3477 0 -20.83(-0.60%)
Mar 15, 2013 3477 3545 3451 3498 0 -1.57(-0.04%)
Mar 14, 2013 3458 3529 3470 3500 0 +12.42(+0.36%)
Mar 13, 2013 3436 3529 3424 3487 0 +25.41(+0.73%)
Mar 12, 2013 3316 3483 3320 3462 0 +223.47(+6.90%)
Mar 11, 2013 3408 3347 3208 3238 0 -215.44(-6.24%)
Mar 08, 2013 3409 3470 3365 3454 0 +24.15(+0.70%)
Mar 07, 2013 3401 3442 3374 3430 0 -3.32(-0.10%)
Mar 06, 2013 3406 3468 3410 3433 0 -9.86(-0.29%)
Mar 05, 2013 3379 3459 3379 3443 0 +43.39(+1.28%)
Mar 04, 2013 3317 3409 3330 3399 0 +46.58(+1.39%)
Mar 01, 2013 3282 3371 3292 3353 0 +21.35(+0.64%)
Feb 28, 2013 3337 3377 3315 3331 0 +5.16(+0.16%)
Feb 27, 2013 3241 3358 3259 3326 0 +69.83(+2.14%)
Feb 26, 2013 3233 3289 3218 3256 0 -23.71(-0.72%)
Feb 22, 2013 3234 3293 3239 3280 0 +25.95(+0.80%)
Feb 21, 2013 3232 3304 3233 3254 0 -13.58(-0.42%)
Feb 20, 2013 3251 3317 3251 3268 0 +56.75(+1.77%)
Feb 15, 2013 3211 3211 3211 0 -13.70(-0.42%)
Feb 14, 2013 3265 3348 3187 3225 0 -46.85(-1.43%)
Feb 13, 2013 3266 3321 3247 3272 0 -22.92(-0.70%)
Feb 12, 2013 3263 3324 3276 3294 0 +2.78(+0.08%)
Feb 11, 2013 3250 3308 3257 3292 0 +4.90(+0.15%)
Feb 08, 2013 3237 3304 3236 3287 0 +22.93(+0.70%)
Feb 07, 2013 3245 3301 3226 3264 0 -21.14(-0.64%)
Feb 06, 2013 3205 3298 3226 3285 0 +131.61(+4.17%)
Feb 04, 2013 3181 3229 3127 3153 0 -103.61(-3.18%)
Feb 01, 2013 3242 3285 3193 3257 0 -8.95(-0.27%)
Jan 31, 2013 3236 3331 3243 3266 0 +13.64(+0.42%)
Jan 30, 2013 3242 3290 3233 3252 0 -24.13(-0.74%)
Jan 29, 2013 3270 3311 3247 3276 0 -24.73(-0.75%)
Jan 28, 2013 3292 3347 3288 3301 0 -22.34(-0.67%)
Jan 25, 2013 3247 3326 3265 3323 0 +50.44(+1.54%)
Jan 24, 2013 3264 3351 3248 3273 0 -22.65(-0.69%)
Jan 23, 2013 3268 3317 3265 3296 0 -2.50(-0.08%)
Jan 22, 2013 3268 3321 3267 3298 0 +9.54(+0.29%)
Jan 18, 2013 3289 3289 3289 0 +19.17(+0.59%)
Jan 17, 2013 3243 3300 3235 3269 0 -0.08(-0.00%)
Jan 16, 2013 3169 3312 3185 3270 0 +65.59(+2.05%)
Jan 15, 2013 3088 3219 3078 3204 0 +105.87(+3.42%)
Jan 14, 2013 3050 3134 3047 3098 0 +7.16(+0.23%)
Jan 12, 2013 3060 3122 3066 3091 0 +0.00(+0.00%)
Jan 11, 2013 3060 3122 3066 3091 0 +0.50(+0.02%)
Jan 10, 2013 3040 3100 3003 3090 0 +39.78(+1.30%)
Jan 09, 2013 3071 3113 3035 3051 0 -42.79(-1.38%)
Jan 08, 2013 3085 3126 3068 3093 0 -14.68(-0.47%)
Jan 07, 2013 3130 3150 3074 3108 0 -13.18(-0.42%)
Jan 04, 2013 3073 3144 3061 3121 0 +52.09(+1.70%)
Jan 03, 2013 2978 3086 2991 3069 0 +63.31(+2.11%)
Jan 02, 2013 2984 3024 2968 3006 0 +36.70(+1.24%)
Dec 31, 2012 2969 2969 2969 0 +46.99(+1.61%)
Dec 28, 2012 2909 2952 2887 2922 0 +4.52(+0.15%)
Dec 27, 2012 2870 2934 2862 2918 0 +12.98(+0.45%)
Dec 26, 2012 2924 2967 2881 2905 0 -48.15(-1.63%)
Dec 24, 2012 2953 2953 2953 0 -19.15(-0.64%)
Dec 21, 2012 2914 2981 2908 2972 0 -19.47(-0.65%)
Dec 20, 2012 2945 3026 2953 2991 0 +21.84(+0.74%)
Dec 19, 2012 2921 3007 2908 2970 0 +30.62(+1.04%)
Dec 18, 2012 2927 3008 2890 2939 0 -25.92(-0.87%)
Dec 17, 2012 2975 3096 2904 2965 0 -26.25(-0.88%)
Dec 14, 2012 2975 3025 2968 2991 0 -17.30(-0.58%)
Dec 13, 2012 2991 3070 2988 3008 0 -83.67(-2.71%)
Dec 12, 2012 3178 3210 3080 3092 0 -102.18(-3.20%)
Dec 11, 2012 3199 3243 3163 3194 0 -9.04(-0.28%)
Dec 10, 2012 3209 3254 3176 3203 0 -45.88(-1.41%)
Dec 07, 2012 3278 3290 3216 3249 0 -16.18(-0.50%)
Dec 06, 2012 3253 3314 3233 3265 0 +4.67(+0.14%)
Dec 05, 2012 3281 3314 3239 3261 0 -49.71(-1.50%)
Dec 04, 2012 3314 3353 3270 3310 0 -32.95(-0.99%)
Nov 30, 2012 3327 3371 3317 3343 0 -17.66(-0.53%)
Nov 29, 2012 3329 3387 3315 3361 0 +15.21(+0.45%)
Nov 28, 2012 3234 3362 3253 3346 0 +65.97(+2.01%)
Nov 27, 2012 3246 3332 3267 3280 0 -3.71(-0.11%)
Nov 26, 2012 3285 3338 3247 3284 0 -35.61(-1.07%)
Nov 24, 2012 3268 3343 3294 3319 0 +0.00(+0.00%)
Nov 23, 2012 3268 3343 3294 3319 0 +32.23(+0.98%)
Nov 21, 2012 3287 3287 3287 0 +10.00(+0.31%)
Nov 20, 2012 3266 3319 3247 3277 0 -25.41(-0.77%)
Nov 19, 2012 3204 3331 3217 3302 0 +104.59(+3.27%)
Nov 16, 2012 3165 3231 3146 3198 0 +9.64(+0.30%)
Nov 15, 2012 3140 3220 3147 3188 0 +15.61(+0.49%)
Nov 14, 2012 3258 3303 3162 3173 0 -102.82(-3.14%)
Nov 13, 2012 3172 3310 3178 3275 0 +116.81(+3.70%)
Nov 12, 2012 3203 3220 3147 3159 0 -20.47(-0.64%)
Nov 09, 2012 3158 3208 3132 3179 0 +8.56(+0.27%)
Nov 08, 2012 3214 3263 3154 3170 0 -78.01(-2.40%)
Nov 07, 2012 3208 3283 3201 3248 0 +4.34(+0.13%)
Nov 06, 2012 3187 3272 3204 3244 0 +42.00(+1.31%)
Nov 05, 2012 3152 3221 3152 3202 0 +21.07(+0.66%)
Nov 02, 2012 3218 3283 3165 3181 0 -38.71(-1.20%)
Nov 01, 2012 3136 3259 3148 3220 0 +55.54(+1.76%)
Oct 31, 2012 3136 3183 3101 3164 0 -11.63(-0.37%)
Oct 26, 2012 3176 3176 3176 0 -23.34(-0.73%)
Oct 25, 2012 3296 3351 3142 3199 0 -231.07(-6.74%)
Oct 24, 2012 3410 3464 3412 3430 0 -1.66(-0.05%)
Oct 23, 2012 3377 3458 3378 3432 0 -39.10(-1.13%)
Oct 19, 2012 3499 3508 3448 3471 0 -43.05(-1.23%)
Oct 18, 2012 3488 3537 3469 3514 0 +17.66(+0.51%)
Oct 17, 2012 3470 3539 3462 3496 0 +1.68(+0.05%)
Oct 16, 2012 3427 3507 3440 3495 0 +51.49(+1.50%)
Oct 15, 2012 3398 3459 3379 3443 0 +13.84(+0.40%)
Oct 12, 2012 3403 3460 3409 3429 0 -14.34(-0.42%)
Oct 11, 2012 3452 3495 3432 3444 0 -5.64(-0.16%)
Oct 10, 2012 3437 3508 3434 3449 0 -19.16(-0.55%)
Oct 09, 2012 3506 3548 3460 3469 0 -67.18(-1.90%)
Oct 08, 2012 3482 3564 3498 3536 0 +4.56(+0.13%)
Oct 06, 2012 3549 3594 3523 3531 0 +0.00(+0.00%)
Oct 05, 2012 3517 3594 3523 3531 0 -14.90(-0.42%)
Oct 04, 2012 3477 3553 3482 3546 0 +43.76(+1.25%)
Oct 03, 2012 3503 3544 3470 3502 0 -18.58(-0.53%)
Oct 02, 2012 3480 3548 3428 3521 0 +67.42(+1.95%)
Oct 01, 2012 3513 3527 3423 3454 0 -47.72(-1.36%)
Sep 28, 2012 3448 3517 3444 3501 0 -0.21(-0.01%)
Sep 27, 2012 3427 3515 3425 3501 0 +59.81(+1.74%)
Sep 26, 2012 3429 3477 3413 3442 0 -14.90(-0.43%)
Sep 25, 2012 3481 3538 3451 3457 0 -43.74(-1.25%)
Sep 24, 2012 3497 3544 3483 3500 0 -44.56(-1.26%)
Sep 21, 2012 3563 3596 3529 3545 0 -7.02(-0.20%)
Sep 20, 2012 3501 3564 3513 3552 0 -12.30(-0.35%)
Sep 19, 2012 3463 3585 3489 3564 0 +65.41(+1.87%)
Sep 18, 2012 3447 3503 3453 3499 0 +15.47(+0.44%)
Sep 17, 2012 3439 3487 3438 3483 0 -1.43(-0.04%)
Sep 14, 2012 3459 3519 3460 3485 0 +3.72(+0.11%)
Sep 13, 2012 3403 3495 3401 3481 0 +46.27(+1.35%)
Sep 12, 2012 3399 3451 3411 3435 0 +13.46(+0.39%)
Sep 11, 2012 3379 3443 3406 3421 0 +2.07(+0.06%)
Sep 10, 2012 3388 3442 3400 3419 0 -12.77(-0.37%)
Sep 07, 2012 3416 3443 3396 3432 0 +34.34(+1.01%)
Sep 06, 2012 3324 3412 3349 3398 0 +67.60(+2.03%)
Sep 05, 2012 3299 3363 3315 3330 0 -7.62(-0.23%)
Sep 04, 2012 3242 3359 3244 3338 0 +76.22(+2.34%)
Aug 31, 2012 3261 3261 3261 0 +8.24(+0.25%)
Aug 30, 2012 3185 3268 3214 3253 0 +20.26(+0.63%)
Aug 29, 2012 3184 3250 3201 3233 0 +34.14(+1.07%)
Aug 27, 2012 3189 3227 3188 3199 0 -12.52(-0.39%)
Aug 24, 2012 3162 3228 3185 3211 0 +12.47(+0.39%)
Aug 23, 2012 3172 3226 3177 3199 0 -25.03(-0.78%)
Aug 22, 2012 3176 3232 3191 3224 0 +4.49(+0.14%)
Aug 21, 2012 3191 3247 3202 3219 0 -5.07(-0.16%)
Aug 20, 2012 3247 3288 3193 3224 0 -70.99(-2.15%)
Aug 17, 2012 3261 3330 3233 3295 0 -31.96(-0.96%)
Aug 16, 2012 3240 3344 3264 3327 0 +57.77(+1.77%)
Aug 15, 2012 3175 3290 3194 3270 0 +55.54(+1.73%)
Aug 14, 2012 3197 3275 3187 3214 0 -56.46(-1.73%)
Aug 13, 2012 3243 3294 3226 3271 0 -4.11(-0.13%)
Aug 11, 2012 3303 3311 3245 3275 0 +0.00(+0.00%)
Aug 10, 2012 3303 3311 3245 3275 0 -38.08(-1.15%)
Aug 09, 2012 3315 3358 3300 3313 0 -36.31(-1.08%)
Aug 08, 2012 3309 3379 3329 3349 0 -1.05(-0.03%)
Aug 07, 2012 3292 3385 3312 3350 0 +48.32(+1.46%)
Aug 06, 2012 3280 3362 3293 3302 0 -9.60(-0.29%)
Aug 03, 2012 3224 3345 3242 3311 0 +103.18(+3.22%)
Aug 02, 2012 3113 3233 3138 3208 0 +29.34(+0.92%)
Aug 01, 2012 3200 3230 3175 3179 0 -39.16(-1.22%)
Jul 31, 2012 3202 3266 3201 3218 0 -27.57(-0.85%)
Jul 30, 2012 3198 3276 3190 3246 0 +5.90(+0.18%)
Jul 27, 2012 3128 3287 3153 3240 0 +87.41(+2.77%)
Jul 26, 2012 2983 3168 3004 3152 0 +183.97(+6.20%)
Jul 25, 2012 2942 3001 2934 2968 0 -3.14(-0.11%)
Jul 24, 2012 2981 3016 2946 2971 0 +9.30(+0.31%)
Jul 23, 2012 2965 2985 2915 2962 0 -52.03(-1.73%)
Jul 20, 2012 3064 3069 2997 3014 0 -76.23(-2.47%)
Jul 19, 2012 3097 3130 3068 3090 0 +7.41(+0.24%)
Jul 18, 2012 3027 3105 3022 3083 0 +46.06(+1.52%)
Jul 17, 2012 3041 3074 3004 3037 0 +24.27(+0.81%)
Jul 16, 2012 3002 3028 2965 3013 0 -1.23(-0.04%)
Jul 14, 2012 2991 3038 2984 3014 0 +0.00(+0.00%)
Jul 13, 2012 2991 3038 2984 3014 0 +35.05(+1.18%)
Jul 12, 2012 2982 3012 2918 2979 0 -29.93(-0.99%)
Jul 11, 2012 3059 3066 2973 3009 0 -44.61(-1.46%)
Jul 10, 2012 3072 3093 3036 3053 0 +0.15(+0.00%)
Jul 09, 2012 3027 3068 2990 3053 0 +4.96(+0.16%)
Jul 06, 2012 3046 3071 3011 3048 0 -27.62(-0.90%)
Jul 05, 2012 3029 3101 3018 3076 0 +34.48(+1.13%)
Jul 03, 2012 3041 3041 3041 0 +40.99(+1.37%)
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.