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 (%)
Jul 31, 2018 3158 3236 3120 3188 0 +37.11(+1.18%)
Jul 30, 2018 3108 3168 3100 3151 0 +49.94(+1.61%)
Jul 27, 2018 3191 3222 3090 3101 0 -97.41(-3.05%)
Jul 26, 2018 3188 3293 3150 3198 0 +38.41(+1.22%)
Jul 25, 2018 3152 3178 3101 3160 0 -12.10(-0.38%)
Jul 24, 2018 3281 3292 3147 3172 0 -106.23(-3.24%)
Jul 23, 2018 3289 3326 3258 3278 0 -10.96(-0.33%)
Jul 20, 2018 3323 3331 3270 3289 0 -41.66(-1.25%)
Jul 19, 2018 3240 3375 3227 3331 0 +79.52(+2.45%)
Jul 18, 2018 3210 3269 3197 3252 0 +51.90(+1.62%)
Jul 17, 2018 3190 3241 3158 3200 0 +6.71(+0.21%)
Jul 16, 2018 3216 3253 3150 3193 0 -39.39(-1.22%)
Jul 13, 2018 3225 3308 3212 3232 0 +12.28(+0.38%)
Jul 12, 2018 3225 3247 3164 3220 0 -5.37(-0.17%)
Jul 11, 2018 3259 3273 3164 3225 0 -23.03(-0.71%)
Jul 10, 2018 3237 3287 3195 3248 0 +12.70(+0.39%)
Jul 09, 2018 3221 3260 3196 3236 0 +34.40(+1.07%)
Jul 06, 2018 3259 3275 3182 3201 0 -60.92(-1.87%)
Jul 05, 2018 3316 3327 3242 3262 0 -37.66(-1.14%)
Jul 03, 2018 3300 3300 3300 3300 0 +28.83(+0.88%)
Jul 02, 2018 3294 3304 3218 3271 0 -23.43(-0.71%)
Jun 29, 2018 3319 3325 3285 3294 0 -131.04(-3.83%)
Jun 28, 2018 3380 3462 3332 3426 0 +41.72(+1.23%)
Jun 27, 2018 3388 3466 3383 3384 0 -8.44(-0.25%)
Jun 26, 2018 3366 3422 3323 3392 0 +42.27(+1.26%)
Jun 25, 2018 3344 3404 3315 3350 0 -15.94(-0.47%)
Jun 22, 2018 3446 3482 3341 3366 0 -72.04(-2.10%)
Jun 21, 2018 3408 3490 3399 3438 0 +17.66(+0.52%)
Jun 20, 2018 3386 3442 3301 3420 0 +40.15(+1.19%)
Jun 19, 2018 3369 3433 3314 3380 0 -2.31(-0.07%)
Jun 18, 2018 3440 3495 3349 3382 0 -119.69(-3.42%)
Jun 15, 2018 3502 3544 3457 3502 0 +18.49(+0.53%)
Jun 14, 2018 3501 3548 3418 3484 0 -14.94(-0.43%)
Jun 13, 2018 3455 3548 3438 3499 0 +12.87(+0.37%)
Jun 12, 2018 3541 3600 3462 3486 0 -36.72(-1.04%)
Jun 11, 2018 3534 3585 3501 3522 0 -9.81(-0.28%)
Jun 08, 2018 3518 3574 3498 3532 0 +3.25(+0.09%)
Jun 07, 2018 3504 3565 3489 3529 0 +18.05(+0.51%)
Jun 06, 2018 3525 3557 3468 3511 0 -7.65(-0.22%)
Jun 05, 2018 3474 3534 3424 3519 0 +50.13(+1.45%)
Jun 04, 2018 3384 3535 3373 3468 0 +98.18(+2.91%)
Jun 01, 2018 3512 3526 3343 3370 0 -107.59(-3.09%)
May 31, 2018 3639 3670 3447 3478 0 -152.73(-4.21%)
May 30, 2018 3542 3684 3406 3631 0 +637.99(+21.32%)
May 29, 2018 2951 3021 2912 2993 0 +27.87(+0.94%)
May 25, 2018 2965 2965 2965 2965 0 -125.87(-4.07%)
May 24, 2018 3031 3117 3019 3091 0 +43.97(+1.44%)
May 23, 2018 2983 3053 2966 3047 0 +58.77(+1.97%)
May 22, 2018 3060 3081 2981 2988 0 -46.68(-1.54%)
May 21, 2018 3076 3111 3017 3035 0 -34.02(-1.11%)
May 18, 2018 3157 3177 3058 3069 0 -89.91(-2.85%)
May 17, 2018 3205 3248 3150 3158 0 -59.19(-1.84%)
May 16, 2018 3230 3308 3203 3218 0 +14.58(+0.46%)
May 15, 2018 3171 3231 3148 3203 0 +32.29(+1.02%)
May 14, 2018 3135 3185 3099 3171 0 +41.88(+1.34%)
May 11, 2018 3081 3147 3046 3129 0 +47.64(+1.55%)
May 10, 2018 3041 3110 3024 3081 0 +41.31(+1.36%)
May 09, 2018 2987 3054 2969 3040 0 +54.57(+1.83%)
May 08, 2018 3001 3026 2945 2985 0 -28.40(-0.94%)
May 07, 2018 3132 3157 3001 3014 0 -115.45(-3.69%)
May 04, 2018 3073 3166 3041 3129 0 +39.73(+1.29%)
May 03, 2018 3192 3220 3079 3090 0 -125.57(-3.91%)
May 02, 2018 3231 3261 3187 3215 0 -23.48(-0.73%)
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.