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 30, 2011 2261 2287 2241 2265 0 +7.29(+0.32%)
Jun 29, 2011 2269 2294 2239 2258 0 -6.39(-0.28%)
Jun 28, 2011 2212 2268 2212 2264 0 +55.96(+2.53%)
Jun 27, 2011 2189 2226 2165 2208 0 +15.78(+0.72%)
Jun 24, 2011 2206 2232 2169 2193 0 -23.56(-1.06%)
Jun 23, 2011 2135 2224 2133 2216 0 +51.62(+2.38%)
Jun 22, 2011 2185 2214 2160 2165 0 -30.96(-1.41%)
Jun 21, 2011 2154 2201 2137 2195 0 +48.03(+2.24%)
Jun 20, 2011 2136 2153 2120 2147 0 +33.10(+1.57%)
Jun 17, 2011 2108 2139 2092 2114 0 +24.88(+1.19%)
Jun 16, 2011 2132 2148 2060 2089 0 -14.48(-0.69%)
Jun 15, 2011 2116 2142 2086 2104 0 -38.67(-1.80%)
Jun 14, 2011 2094 2162 2088 2143 0 +73.29(+3.54%)
Jun 13, 2011 2074 2107 2048 2069 0 +0.34(+0.02%)
Jun 10, 2011 2105 2112 2043 2069 0 -47.96(-2.27%)
Jun 09, 2011 2078 2130 2068 2117 0 +42.36(+2.04%)
Jun 08, 2011 2080 2100 2048 2075 0 -11.57(-0.55%)
Jun 07, 2011 2085 2128 2070 2086 0 +14.87(+0.72%)
Jun 06, 2011 2117 2132 2068 2071 0 -39.99(-1.89%)
Jun 03, 2011 2134 2165 2106 2111 0 -55.71(-2.57%)
May 24, 2011 2193 2217 2159 2167 0 -30.40(-1.38%)
May 23, 2011 2169 2222 2157 2197 0 -1.60(-0.07%)
May 20, 2011 2184 2230 2146 2199 0 +34.50(+1.59%)
May 19, 2011 2191 2198 2142 2164 0 -22.41(-1.02%)
May 18, 2011 2185 2214 2131 2187 0 +4.90(+0.22%)
May 17, 2011 2169 2220 2144 2182 0 -63.72(-2.84%)
May 16, 2011 2287 2304 2210 2246 0 -62.59(-2.71%)
May 13, 2011 2323 2340 2297 2308 0 -11.52(-0.50%)
May 12, 2011 2289 2337 2264 2320 0 +19.39(+0.84%)
May 11, 2011 2313 2336 2267 2300 0 +2.44(+0.11%)
May 10, 2011 2231 2307 2236 2298 0 +66.56(+2.98%)
May 09, 2011 2196 2243 2193 2231 0 +25.73(+1.17%)
May 06, 2011 2260 2283 2199 2206 0 -31.66(-1.42%)
May 05, 2011 2204 2278 2174 2237 0 +8.06(+0.36%)
May 04, 2011 2255 2269 2208 2229 0 -15.31(-0.68%)
May 03, 2011 2274 2279 2232 2245 0 -33.55(-1.47%)
May 02, 2011 2286 2292 2271 2278 0 -34.66(-1.50%)
Apr 29, 2011 2327 2345 2288 2313 0 -13.50(-0.58%)
Apr 28, 2011 2332 2377 2289 2326 0 -68.52(-2.86%)
Apr 27, 2011 2398 2430 2364 2395 0 -2.06(-0.09%)
Apr 26, 2011 2363 2419 2355 2397 0 +43.54(+1.85%)
Apr 25, 2011 2347 2363 2326 2353 0 +2.23(+0.09%)
Apr 21, 2011 2348 2368 2320 2351 0 +15.53(+0.66%)
Apr 20, 2011 2303 2339 2284 2336 0 +81.61(+3.62%)
Apr 19, 2011 2270 2280 2242 2254 0 -11.45(-0.51%)
Apr 18, 2011 2282 2293 2228 2265 0 -46.94(-2.03%)
Apr 15, 2011 2277 2321 2266 2312 0 +33.17(+1.46%)
Apr 14, 2011 2260 2289 2244 2279 0 +3.27(+0.14%)
Apr 13, 2011 2277 2293 2244 2276 0 +7.88(+0.35%)
Apr 12, 2011 2262 2305 2246 2268 0 -8.47(-0.37%)
Apr 11, 2011 2276 2301 2259 2277 0 -1.03(-0.05%)
Apr 08, 2011 2317 2334 2252 2278 0 -31.36(-1.36%)
Apr 07, 2011 2309 2349 2282 2309 0 -2.34(-0.10%)
Apr 06, 2011 2324 2342 2276 2311 0 -3.79(-0.16%)
Apr 05, 2011 2265 2344 2256 2315 0 +42.81(+1.88%)
Apr 04, 2011 2275 2287 2241 2272 0 +3.51(+0.15%)
Apr 01, 2011 2256 2291 2233 2269 0 +21.16(+0.94%)
Mar 31, 2011 2267 2279 2223 2248 0 -24.47(-1.08%)
Mar 30, 2011 2237 2286 2222 2272 0 +43.78(+1.96%)
Mar 29, 2011 2204 2238 2180 2228 0 +17.41(+0.79%)
Mar 28, 2011 2232 2261 2193 2211 0 -20.67(-0.93%)
Mar 25, 2011 2225 2272 2214 2232 0 +13.84(+0.62%)
Mar 24, 2011 2211 2243 2180 2218 0 +17.74(+0.81%)
Mar 23, 2011 2192 2224 2152 2200 0 +12.43(+0.57%)
Mar 22, 2011 2211 2221 2176 2188 0 -13.70(-0.62%)
Mar 21, 2011 2199 2216 2182 2201 0 +37.65(+1.74%)
Mar 18, 2011 2156 2183 2132 2164 0 +17.75(+0.83%)
Mar 17, 2011 2224 2231 2144 2146 0 -42.45(-1.94%)
Mar 16, 2011 2217 2238 2163 2188 0 -38.03(-1.71%)
Mar 15, 2011 2224 2273 2210 2226 0 -34.46(-1.52%)
Mar 14, 2011 2249 2294 2219 2261 0 -24.43(-1.07%)
Mar 11, 2011 2267 2325 2253 2285 0 -3.40(-0.15%)
Mar 10, 2011 2267 2306 2237 2289 0 +5.09(+0.22%)
Mar 09, 2011 2256 2309 2235 2284 0 +27.57(+1.22%)
Mar 08, 2011 2223 2273 2190 2256 0 +92.84(+4.29%)
Mar 07, 2011 2212 2247 2148 2163 0 -31.27(-1.43%)
Mar 04, 2011 2205 2253 2159 2194 0 -9.93(-0.45%)
Mar 03, 2011 2180 2220 2161 2204 0 +45.66(+2.12%)
Mar 02, 2011 2114 2180 2103 2159 0 +35.08(+1.65%)
Mar 01, 2011 2206 2212 2109 2124 0 -64.64(-2.95%)
Feb 28, 2011 2195 2216 2165 2188 0 +3.21(+0.15%)
Feb 25, 2011 2144 2204 2136 2185 0 +44.54(+2.08%)
Feb 24, 2011 2130 2168 2104 2140 0 +15.36(+0.72%)
Feb 23, 2011 2174 2196 2086 2125 0 -57.98(-2.66%)
Feb 22, 2011 2246 2258 2168 2183 0 -92.34(-4.06%)
Feb 18, 2011 2275 2275 2275 0 -31.31(-1.36%)
Feb 17, 2011 2250 2349 2234 2307 0 +65.91(+2.94%)
Feb 16, 2011 2222 2259 2210 2241 0 +20.20(+0.91%)
Feb 15, 2011 2218 2244 2203 2221 0 -9.16(-0.41%)
Feb 14, 2011 2206 2253 2196 2230 0 +15.40(+0.70%)
Feb 11, 2011 2184 2217 2164 2214 0 +22.99(+1.05%)
Feb 10, 2011 2179 2206 2160 2191 0 +3.17(+0.14%)
Feb 09, 2011 2180 2226 2146 2188 0 -37.14(-1.67%)
Feb 08, 2011 2203 2231 2189 2225 0 +16.45(+0.74%)
Feb 07, 2011 2204 2246 2190 2209 0 +8.76(+0.40%)
Feb 04, 2011 2156 2209 2154 2200 0 +49.92(+2.32%)
Feb 03, 2011 2101 2168 2091 2150 0 +50.37(+2.40%)
Feb 02, 2011 2132 2157 2082 2100 0 -42.71(-1.99%)
Feb 01, 2011 2111 2152 2095 2143 0 +45.23(+2.16%)
Jan 31, 2011 2096 2115 2069 2097 0 +11.58(+0.56%)
Jan 28, 2011 2132 2143 2074 2086 0 -43.99(-2.07%)
Jan 27, 2011 2065 2147 2055 2130 0 +69.12(+3.35%)
Jan 26, 2011 2057 2100 2030 2061 0 +10.60(+0.52%)
Jan 25, 2011 2039 2069 2023 2050 0 -13.94(-0.68%)
Jan 24, 2011 2023 2076 2017 2064 0 +53.94(+2.68%)
Jan 21, 2011 2022 2039 1988 2010 0 +0.01(+0.00%)
Jan 20, 2011 2002 2049 1991 2010 0 +3.25(+0.16%)
Jan 19, 2011 2032 2039 1999 2007 0 -26.33(-1.30%)
Jan 18, 2011 2050 2068 2009 2033 0 -29.30(-1.42%)
Jan 14, 2011 2062 2062 2062 0 +0.12(+0.01%)
Jan 13, 2011 2058 2087 2037 2062 0 +5.29(+0.26%)
Jan 12, 2011 2061 2091 2044 2057 0 -8.75(-0.42%)
Jan 11, 2011 2103 2114 2042 2066 0 -31.38(-1.50%)
Jan 10, 2011 2049 2107 2040 2097 0 +36.95(+1.79%)
Jan 07, 2011 2062 2073 2021 2060 0 +0.26(+0.01%)
Jan 06, 2011 2130 2138 2044 2060 0 -69.24(-3.25%)
Jan 05, 2011 2116 2143 2099 2129 0 +12.35(+0.58%)
Jan 04, 2011 2162 2165 2083 2117 0 -34.11(-1.59%)
Jan 03, 2011 2148 2180 2127 2151 0 +22.24(+1.04%)
Dec 31, 2010 2159 2163 2123 2129 0 -32.03(-1.48%)
Dec 30, 2010 2161 2181 2153 2161 0 +0.87(+0.04%)
Dec 29, 2010 2143 2171 2136 2160 0 +20.30(+0.95%)
Dec 28, 2010 2142 2157 2118 2140 0 -2.99(-0.14%)
Dec 27, 2010 2140 2156 2113 2142 0 -6.79(-0.32%)
Dec 23, 2010 2144 2171 2129 2149 0 +2.39(+0.11%)
Dec 22, 2010 2151 2170 2132 2147 0 -4.23(-0.20%)
Dec 21, 2010 2157 2171 2127 2151 0 +7.73(+0.36%)
Dec 20, 2010 2175 2192 2134 2143 0 -30.29(-1.39%)
Dec 17, 2010 2115 2179 2100 2174 0 +50.04(+2.36%)
Dec 16, 2010 2094 2133 2075 2124 0 +26.64(+1.27%)
Dec 15, 2010 2104 2131 2077 2097 0 -15.13(-0.72%)
Dec 14, 2010 2090 2127 2080 2112 0 +7.40(+0.35%)
Dec 10, 2010 2102 2116 2080 2105 0 +8.71(+0.42%)
Dec 09, 2010 2080 2118 2067 2096 0 +26.73(+1.29%)
Dec 08, 2010 2081 2105 2063 2069 0 -15.26(-0.73%)
Dec 07, 2010 2077 2121 2061 2085 0 +26.25(+1.28%)
Dec 06, 2010 2067 2081 2041 2058 0 -17.00(-0.82%)
Dec 03, 2010 2055 2091 2030 2075 0 +6.78(+0.33%)
Dec 02, 2010 2062 2095 2029 2069 0 +12.26(+0.60%)
Dec 01, 2010 2037 2071 2020 2056 0 +49.82(+2.48%)
Nov 30, 2010 1993 2032 1982 2006 0 -6.41(-0.32%)
Nov 29, 2010 2011 2025 1980 2013 0 -7.12(-0.35%)
Nov 26, 2010 2011 2037 2006 2020 0 -5.80(-0.29%)
Nov 24, 2010 1991 2026 2026 2026 0 +45.13(+2.28%)
Nov 23, 2010 1969 1999 1955 1981 0 -8.57(-0.43%)
Nov 22, 2010 1958 2010 1944 1989 0 +20.17(+1.02%)
Nov 19, 2010 1906 1985 1897 1969 0 +69.83(+3.68%)
Nov 18, 2010 1912 1941 1894 1899 0 +8.96(+0.47%)
Nov 17, 2010 1883 1905 1864 1890 0 +6.31(+0.33%)
Nov 16, 2010 1871 1936 1816 1884 0 +84.02(+4.67%)
Nov 15, 2010 1803 1827 1779 1800 0 +12.49(+0.70%)
Nov 12, 2010 1833 1841 1775 1787 0 -64.81(-3.50%)
Nov 11, 2010 1829 1866 1798 1852 0 -6.91(-0.37%)
Nov 10, 2010 1846 1863 1810 1859 0 +11.99(+0.65%)
Nov 09, 2010 1856 1877 1831 1847 0 -16.37(-0.88%)
Nov 08, 2010 1806 1880 1808 1864 0 +35.12(+1.92%)
Nov 05, 2010 1822 1847 1816 1828 0 +4.11(+0.23%)
Nov 04, 2010 1817 1846 1786 1824 0 +27.93(+1.55%)
Nov 03, 2010 1775 1815 1754 1796 0 +5.45(+0.30%)
Nov 02, 2010 1712 1800 1697 1791 0 +110.57(+6.58%)
Nov 01, 2010 1686 1712 1664 1680 0 -5.60(-0.33%)
Oct 29, 2010 1663 1698 1660 1686 0 +9.31(+0.56%)
Oct 28, 2010 1700 1706 1654 1677 0 -12.43(-0.74%)
Oct 27, 2010 1711 1716 1657 1689 0 -36.18(-2.10%)
Oct 25, 2010 1718 1749 1712 1725 0 +16.99(+0.99%)
Oct 23, 2010 1698 1716 1688 1708 0 -2.68(-0.16%)
Oct 22, 2010 1698 1720 1685 1711 0 +11.68(+0.69%)
Oct 21, 2010 1699 1735 1674 1699 0 +3.44(+0.20%)
Oct 20, 2010 1683 1705 1670 1696 0 +19.23(+1.15%)
Oct 19, 2010 1677 1715 1664 1677 0 -41.17(-2.40%)
Oct 18, 2010 1698 1728 1693 1718 0 +4.42(+0.26%)
Oct 15, 2010 1696 1726 1686 1713 0 +17.35(+1.02%)
Oct 14, 2010 1690 1711 1672 1696 0 +4.42(+0.26%)
Oct 13, 2010 1703 1724 1682 1692 0 -0.06(-0.00%)
Oct 12, 2010 1690 1704 1670 1692 0 -2.40(-0.14%)
Oct 11, 2010 1691 1714 1675 1694 0 +3.82(+0.23%)
Oct 08, 2010 1673 1704 1657 1690 0 +21.45(+1.29%)
Oct 07, 2010 1653 1681 1634 1669 0 +17.09(+1.03%)
Oct 06, 2010 1648 1681 1629 1652 0 -15.18(-0.91%)
Oct 05, 2010 1646 1697 1645 1667 0 +23.74(+1.44%)
Oct 04, 2010 1654 1677 1629 1643 0 -20.78(-1.25%)
Oct 01, 2010 1665 1681 1634 1664 0 +14.34(+0.87%)
Sep 30, 2010 1646 1673 1626 1650 0 +3.04(+0.18%)
Sep 29, 2010 1635 1663 1622 1647 0 +4.01(+0.24%)
Sep 28, 2010 1625 1648 1598 1643 0 +12.21(+0.75%)
Sep 27, 2010 1627 1657 1618 1630 0 -14.04(-0.85%)
Sep 24, 2010 1609 1651 1602 1644 0 +55.85(+3.52%)
Sep 23, 2010 1564 1625 1561 1588 0 +8.59(+0.54%)
Sep 22, 2010 1575 1623 1563 1580 0 -21.22(-1.33%)
Sep 21, 2010 1610 1626 1584 1601 0 -11.87(-0.74%)
Sep 20, 2010 1553 1616 1545 1613 0 +61.33(+3.95%)
Sep 17, 2010 1555 1575 1531 1552 0 -5.61(-0.36%)
Sep 15, 2010 1527 1568 1531 1557 0 -1.50(-0.10%)
Sep 14, 2010 1535 1580 1534 1559 0 +19.67(+1.28%)
Sep 13, 2010 1508 1547 1503 1539 0 +44.47(+2.98%)
Sep 10, 2010 1501 1526 1489 1495 0 -6.00(-0.40%)
Sep 09, 2010 1523 1535 1488 1501 0 -10.49(-0.69%)
Sep 08, 2010 1507 1534 1495 1511 0 -7.78(-0.51%)
Sep 07, 2010 1522 1541 1509 1519 0 -16.42(-1.07%)
Sep 03, 2010 1535 1535 1535 0 +20.88(+1.38%)
Sep 02, 2010 1472 1524 1471 1514 0 +41.39(+2.81%)
Sep 01, 2010 1451 1488 1444 1473 0 +41.74(+2.92%)
Aug 31, 2010 1427 1468 1411 1431 0 -8.38(-0.58%)
Aug 30, 2010 1447 1471 1435 1440 0 -22.91(-1.57%)
Aug 27, 2010 1445 1470 1422 1463 0 +26.43(+1.84%)
Aug 26, 2010 1447 1470 1432 1436 0 -17.91(-1.23%)
Aug 25, 2010 1383 1460 1399 1454 0 +25.25(+1.77%)
Aug 24, 2010 1424 1457 1402 1429 0 -33.72(-2.31%)
Aug 23, 2010 1515 1531 1459 1463 0 -43.47(-2.89%)
Aug 20, 2010 1503 1528 1474 1506 0 -10.44(-0.69%)
Aug 19, 2010 1512 1559 1498 1516 0 -29.57(-1.91%)
Aug 18, 2010 1512 1567 1510 1546 0 +20.14(+1.32%)
Aug 17, 2010 1531 1555 1512 1526 0 +8.99(+0.59%)
Aug 16, 2010 1506 1551 1495 1517 0 -1.97(-0.13%)
Aug 13, 2010 1519 1532 1492 1519 0 +1.29(+0.09%)
Aug 12, 2010 1502 1539 1487 1518 0 -8.48(-0.56%)
Aug 11, 2010 1539 1553 1503 1526 0 -44.68(-2.84%)
Aug 10, 2010 1561 1585 1545 1571 0 -18.37(-1.16%)
Aug 09, 2010 1596 1618 1576 1589 0 +5.53(+0.35%)
Aug 06, 2010 1586 1595 1526 1584 0 +3.64(+0.23%)
Aug 05, 2010 1564 1588 1535 1580 0 +2.45(+0.16%)
Aug 04, 2010 1551 1596 1548 1577 0 +31.08(+2.01%)
Aug 03, 2010 1574 1577 1522 1546 0 -34.28(-2.17%)
Aug 02, 2010 1562 1598 1545 1581 0 +43.23(+2.81%)
Jul 30, 2010 1537 1562 1512 1537 0 -9.09(-0.59%)
Jul 29, 2010 1566 1581 1495 1547 0 -28.01(-1.78%)
Jul 28, 2010 1581 1606 1563 1575 0 -23.74(-1.49%)
Jul 27, 2010 1606 1631 1569 1598 0 +4.51(+0.28%)
Jul 26, 2010 1532 1603 1511 1594 0 +62.38(+4.07%)
Jul 23, 2010 1479 1537 1468 1531 0 +39.35(+2.64%)
Jul 22, 2010 1470 1502 1460 1492 0 +43.59(+3.01%)
Jul 21, 2010 1473 1491 1436 1448 0 -20.92(-1.42%)
Jul 20, 2010 1396 1473 1398 1469 0 +44.63(+3.13%)
Jul 19, 2010 1435 1448 1402 1425 0 -1.20(-0.08%)
Jul 16, 2010 1438 1470 1417 1426 0 -43.96(-2.99%)
Jul 15, 2010 1470 1488 1443 1470 0 +2.08(+0.14%)
Jul 14, 2010 1472 1481 1451 1468 0 -14.01(-0.95%)
Jul 13, 2010 1468 1490 1446 1482 0 +33.25(+2.30%)
Jul 12, 2010 1453 1479 1424 1449 0 -7.39(-0.51%)
Jul 09, 2010 1451 1463 1410 1456 0 +23.86(+1.67%)
Jul 08, 2010 1435 1456 1410 1432 0 +3.58(+0.25%)
Jul 07, 2010 1381 1432 1370 1429 0 +54.21(+3.94%)
Jul 06, 2010 1408 1446 1356 1374 0 -22.77(-1.63%)
Jul 02, 2010 1404 1442 1387 1397 0 -31.87(-2.23%)
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.