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 (%)
Aug 31, 2010 1205 1251 1204 1216 0 -12.19(-0.99%)
Aug 30, 2010 1242 1273 1226 1228 0 -37.92(-3.00%)
Aug 27, 2010 1255 1278 1233 1266 0 +7.88(+0.63%)
Aug 26, 2010 1251 1282 1240 1258 0 -3.12(-0.25%)
Aug 25, 2010 1234 1268 1229 1261 0 +2.87(+0.23%)
Aug 24, 2010 1215 1279 1232 1258 0 -5.20(-0.41%)
Aug 23, 2010 1278 1305 1258 1263 0 -25.97(-2.01%)
Aug 20, 2010 1264 1299 1259 1289 0 -1.58(-0.12%)
Aug 19, 2010 1316 1341 1279 1291 0 -41.58(-3.12%)
Aug 18, 2010 1320 1350 1313 1332 0 -4.04(-0.30%)
Aug 17, 2010 1320 1352 1310 1336 0 +16.47(+1.25%)
Aug 16, 2010 1292 1333 1286 1320 0 +8.03(+0.61%)
Aug 13, 2010 1312 1359 1306 1312 0 -36.09(-2.68%)
Aug 12, 2010 1312 1361 1317 1348 0 -0.87(-0.06%)
Aug 11, 2010 1378 1410 1336 1349 0 -71.07(-5.00%)
Aug 10, 2010 1422 1456 1403 1420 0 -37.83(-2.59%)
Aug 09, 2010 1427 1467 1436 1458 0 +11.99(+0.83%)
Aug 06, 2010 1438 1464 1416 1446 0 -10.84(-0.74%)
Aug 05, 2010 1455 1479 1443 1457 0 -25.35(-1.71%)
Aug 04, 2010 1438 1490 1441 1482 0 +35.45(+2.45%)
Aug 03, 2010 1381 1469 1419 1447 0 +2.57(+0.18%)
Aug 02, 2010 1411 1456 1410 1444 0 +37.08(+2.64%)
Jul 30, 2010 1389 1441 1386 1407 0 -21.05(-1.47%)
Jul 29, 2010 1422 1462 1394 1428 0 -3.53(-0.25%)
Jul 28, 2010 1408 1482 1421 1432 0 -45.00(-3.05%)
Jul 27, 2010 1453 1498 1440 1477 0 +16.40(+1.12%)
Jul 26, 2010 1409 1469 1408 1460 0 +46.59(+3.30%)
Jul 23, 2010 1352 1422 1360 1414 0 +42.66(+3.11%)
Jul 22, 2010 1374 1419 1334 1371 0 +1.80(+0.13%)
Jul 21, 2010 1363 1404 1354 1369 0 -7.73(-0.56%)
Jul 20, 2010 1300 1381 1310 1377 0 +37.39(+2.79%)
Jul 19, 2010 1319 1355 1300 1339 0 +5.80(+0.43%)
Jul 16, 2010 1339 1389 1328 1334 0 -54.65(-3.94%)
Jul 15, 2010 1390 1413 1366 1388 0 -19.20(-1.36%)
Jul 14, 2010 1402 1437 1389 1407 0 -13.28(-0.93%)
Jul 13, 2010 1381 1425 1363 1421 0 +59.38(+4.36%)
Jul 12, 2010 1351 1394 1340 1361 0 -2.16(-0.16%)
Jul 09, 2010 1335 1367 1328 1364 0 +30.30(+2.27%)
Jul 08, 2010 1330 1364 1309 1333 0 +5.42(+0.41%)
Jul 07, 2010 1286 1341 1284 1328 0 +35.03(+2.71%)
Jul 06, 2010 1313 1365 1276 1293 0 -34.20(-2.58%)
Jul 02, 2010 1339 1372 1312 1327 0 -24.98(-1.85%)
Jul 01, 2010 1345 1377 1319 1352 0 -1.15(-0.08%)
Jun 30, 2010 1367 1405 1344 1353 0 -32.71(-2.36%)
Jun 29, 2010 1414 1437 1371 1386 0 -54.37(-3.78%)
Jun 25, 2010 1420 1460 1409 1440 0 +13.71(+0.96%)
Jun 24, 2010 1403 1449 1406 1426 0 -10.45(-0.73%)
Jun 23, 2010 1413 1458 1403 1437 0 +8.11(+0.57%)
Jun 22, 2010 1441 1483 1424 1429 0 -28.32(-1.94%)
Jun 21, 2010 1478 1500 1444 1457 0 -13.30(-0.90%)
Jun 18, 2010 1454 1489 1435 1470 0 +6.28(+0.43%)
Jun 17, 2010 1457 1489 1433 1464 0 -8.57(-0.58%)
Jun 16, 2010 1486 1515 1456 1473 0 -33.70(-2.24%)
Jun 15, 2010 1506 1546 1477 1506 0 -33.49(-2.17%)
Jun 14, 2010 1536 1583 1523 1540 0 +3.05(+0.20%)
Jun 11, 2010 1499 1542 1494 1537 0 +18.18(+1.20%)
Jun 10, 2010 1481 1531 1479 1519 0 +36.74(+2.48%)
Jun 09, 2010 1456 1515 1454 1482 0 +22.05(+1.51%)
Jun 08, 2010 1495 1512 1436 1460 0 -32.29(-2.16%)
Jun 07, 2010 1522 1554 1486 1492 0 -39.67(-2.59%)
Jun 04, 2010 1537 1583 1516 1532 0 -51.40(-3.25%)
Jun 03, 2010 1561 1607 1562 1583 0 +4.69(+0.30%)
Jun 02, 2010 1537 1582 1511 1579 0 +47.12(+3.08%)
Jun 01, 2010 1533 1587 1524 1531 0 -42.34(-2.69%)
May 28, 2010 1574 1574 1574 0 -12.44(-0.78%)
May 27, 2010 1550 1602 1561 1586 0 +49.29(+3.21%)
May 26, 2010 1508 1568 1515 1537 0 +17.15(+1.13%)
May 25, 2010 1505 1542 1470 1520 0 -33.53(-2.16%)
May 24, 2010 1547 1587 1531 1553 0 -6.41(-0.41%)
May 21, 2010 1530 1598 1504 1560 0 +5.88(+0.38%)
May 20, 2010 1533 1596 1534 1554 0 -56.26(-3.49%)
May 19, 2010 1606 1664 1589 1610 0 -16.79(-1.03%)
May 18, 2010 1663 1685 1620 1627 0 -33.13(-2.00%)
May 17, 2010 1635 1677 1611 1660 0 +18.52(+1.13%)
May 14, 2010 1627 1652 1607 1641 0 -16.97(-1.02%)
May 13, 2010 1680 1703 1636 1658 0 -43.82(-2.57%)
May 12, 2010 1634 1707 1644 1702 0 +61.76(+3.76%)
May 11, 2010 1627 1659 1601 1641 0 +15.48(+0.95%)
May 10, 2010 1584 1634 1583 1625 0 +71.57(+4.61%)
May 07, 2010 1587 1616 1523 1553 0 -30.12(-1.90%)
May 06, 2010 1631 1670 1488 1584 0 -61.57(-3.74%)
May 05, 2010 1646 1680 1617 1645 0 -16.60(-1.00%)
May 04, 2010 1676 1702 1635 1662 0 -44.41(-2.60%)
May 03, 2010 1651 1726 1658 1706 0 +51.51(+3.11%)
Apr 30, 2010 1707 1733 1646 1655 0 -54.39(-3.18%)
Apr 29, 2010 1700 1729 1672 1709 0 +18.41(+1.09%)
Apr 28, 2010 1676 1728 1656 1691 0 +16.43(+0.98%)
Apr 27, 2010 1691 1716 1664 1674 0 -33.75(-1.98%)
Apr 26, 2010 1690 1741 1687 1708 0 +3.22(+0.19%)
Apr 23, 2010 1676 1722 1665 1705 0 +20.08(+1.19%)
Apr 22, 2010 1619 1700 1613 1685 0 +56.54(+3.47%)
Apr 21, 2010 1608 1656 1593 1628 0 -1.91(-0.12%)
Apr 20, 2010 1632 1660 1613 1630 0 -8.50(-0.52%)
Apr 19, 2010 1616 1658 1596 1639 0 +32.86(+2.05%)
Apr 16, 2010 1594 1630 1575 1606 0 -5.33(-0.33%)
Apr 15, 2010 1564 1616 1574 1611 0 +28.22(+1.78%)
Apr 14, 2010 1547 1588 1551 1583 0 +23.89(+1.53%)
Apr 13, 2010 1549 1568 1535 1559 0 +0.38(+0.02%)
Apr 12, 2010 1555 1576 1541 1559 0 -5.58(-0.36%)
Apr 09, 2010 1533 1575 1520 1564 0 +16.72(+1.08%)
Apr 08, 2010 1515 1555 1507 1547 0 +16.00(+1.04%)
Apr 07, 2010 1527 1547 1512 1531 0 +5.66(+0.37%)
Apr 06, 2010 1498 1543 1496 1526 0 +3.74(+0.25%)
Apr 05, 2010 1475 1537 1478 1522 0 +37.30(+2.51%)
Apr 01, 2010 1485 1485 1485 0 +5.15(+0.35%)
Mar 31, 2010 1494 1516 1473 1480 0 -23.03(-1.53%)
Mar 30, 2010 1508 1523 1477 1503 0 -3.24(-0.22%)
Mar 29, 2010 1517 1528 1491 1506 0 -8.06(-0.53%)
Mar 26, 2010 1496 1532 1496 1514 0 +6.37(+0.42%)
Mar 25, 2010 1513 1544 1499 1507 0 -11.64(-0.77%)
Mar 24, 2010 1527 1553 1514 1519 0 -23.73(-1.54%)
Mar 23, 2010 1522 1552 1519 1543 0 +7.43(+0.48%)
Mar 22, 2010 1496 1547 1499 1535 0 +16.76(+1.10%)
Mar 19, 2010 1514 1549 1500 1519 0 -6.71(-0.44%)
Mar 18, 2010 1534 1544 1519 1525 0 -7.47(-0.49%)
Mar 17, 2010 1513 1542 1513 1533 0 +3.17(+0.21%)
Mar 16, 2010 1419 1535 1489 1530 0 +31.63(+2.11%)
Mar 15, 2010 1496 1504 1486 1498 0 -0.11(-0.01%)
Mar 12, 2010 1521 1528 1480 1498 0 -19.53(-1.29%)
Mar 11, 2010 1516 1531 1496 1518 0 -7.69(-0.50%)
Mar 10, 2010 1492 1532 1483 1525 0 +34.24(+2.30%)
Mar 09, 2010 1459 1499 1450 1491 0 +26.12(+1.78%)
Mar 08, 2010 1451 1481 1442 1465 0 +13.31(+0.92%)
Mar 05, 2010 1423 1462 1404 1452 0 +34.04(+2.40%)
Mar 04, 2010 1380 1423 1379 1418 0 +25.60(+1.84%)
Mar 03, 2010 1358 1417 1363 1392 0 +23.86(+1.74%)
Mar 02, 2010 1347 1380 1345 1368 0 +9.83(+0.72%)
Mar 01, 2010 1343 1374 1331 1358 0 +8.87(+0.66%)
Feb 26, 2010 1351 1407 1340 1350 0 -28.61(-2.08%)
Feb 25, 2010 1328 1387 1338 1378 0 +20.01(+1.47%)
Feb 24, 2010 1352 1375 1348 1358 0 -4.31(-0.32%)
Feb 23, 2010 1352 1384 1337 1362 0 -4.16(-0.30%)
Feb 22, 2010 1349 1374 1347 1367 0 +0.88(+0.06%)
Feb 19, 2010 1346 1373 1338 1366 0 +2.68(+0.20%)
Feb 18, 2010 1296 1377 1332 1363 0 -13.02(-0.95%)
Feb 17, 2010 1373 1403 1363 1376 0 -7.56(-0.55%)
Feb 16, 2010 1353 1399 1350 1384 0 +25.49(+1.88%)
Feb 12, 2010 1358 1358 1358 0 +23.85(+1.79%)
Feb 11, 2010 1279 1344 1285 1334 0 +36.89(+2.84%)
Feb 10, 2010 1217 1313 1277 1297 0 +5.12(+0.40%)
Feb 09, 2010 1249 1328 1256 1292 0 +50.19(+4.04%)
Feb 08, 2010 1223 1266 1229 1242 0 +2.91(+0.23%)
Feb 05, 2010 1237 1248 1216 1239 0 +3.30(+0.27%)
Feb 04, 2010 1266 1270 1232 1236 0 -41.79(-3.27%)
Feb 03, 2010 1193 1286 1253 1278 0 -3.16(-0.25%)
Feb 02, 2010 1216 1296 1267 1281 0 +11.01(+0.87%)
Feb 01, 2010 1244 1285 1237 1270 0 +31.70(+2.56%)
Jan 29, 2010 1265 1285 1232 1238 0 -22.09(-1.75%)
Jan 28, 2010 1278 1288 1241 1260 0 -10.87(-0.86%)
Jan 27, 2010 1276 1295 1248 1271 0 -15.95(-1.24%)
Jan 26, 2010 1280 1312 1271 1287 0 -7.86(-0.61%)
Jan 25, 2010 1318 1322 1276 1295 0 -11.93(-0.91%)
Jan 22, 2010 1321 1343 1298 1307 0 -11.96(-0.91%)
Jan 21, 2010 1329 1355 1309 1319 0 -3.74(-0.28%)
Jan 20, 2010 1309 1343 1299 1322 0 -14.68(-1.10%)
Jan 19, 2010 1301 1370 1293 1337 0 +17.07(+1.29%)
Jan 15, 2010 1320 1320 1320 0 +28.84(+2.23%)
Jan 14, 2010 1254 1301 1268 1291 0 +11.06(+0.86%)
Jan 13, 2010 1253 1287 1244 1280 0 +28.37(+2.27%)
Jan 12, 2010 1251 1269 1237 1252 0 -7.51(-0.60%)
Jan 11, 2010 1267 1278 1245 1259 0 -4.46(-0.35%)
Jan 08, 2010 1213 1282 1257 1264 0 -10.26(-0.81%)
Jan 07, 2010 1265 1300 1251 1274 0 +4.20(+0.33%)
Jan 06, 2010 1243 1294 1238 1270 0 -11.55(-0.90%)
Jan 05, 2010 1277 1302 1264 1281 0 +6.53(+0.51%)
Jan 04, 2010 1255 1293 1247 1275 0 +36.35(+2.93%)
Dec 31, 2009 1239 1239 1239 0 -29.67(-2.34%)
Dec 30, 2009 1260 1274 1246 1268 0 +2.92(+0.23%)
Dec 29, 2009 1255 1271 1248 1265 0 +5.57(+0.44%)
Dec 28, 2009 1254 1273 1236 1260 0 +10.24(+0.82%)
Dec 24, 2009 1207 1268 1241 1249 0 -8.21(-0.65%)
Dec 23, 2009 1252 1271 1229 1258 0 +8.92(+0.71%)
Dec 22, 2009 1238 1265 1226 1249 0 +6.61(+0.53%)
Dec 21, 2009 1220 1255 1205 1242 0 +28.09(+2.31%)
Dec 18, 2009 1205 1235 1187 1214 0 +18.26(+1.53%)
Dec 17, 2009 1198 1213 1187 1196 0 -5.97(-0.50%)
Dec 16, 2009 1206 1217 1191 1202 0 +0.14(+0.01%)
Dec 15, 2009 1208 1223 1197 1202 0 -10.65(-0.88%)
Dec 14, 2009 1211 1217 1201 1212 0 +1.67(+0.14%)
Dec 11, 2009 1201 1226 1195 1211 0 +13.40(+1.12%)
Dec 10, 2009 1200 1219 1184 1197 0 +2.18(+0.18%)
Dec 09, 2009 1192 1203 1174 1195 0 -3.82(-0.32%)
Dec 08, 2009 1210 1220 1188 1199 0 -15.66(-1.29%)
Dec 07, 2009 1199 1226 1195 1214 0 +11.11(+0.92%)
Dec 04, 2009 1198 1213 1177 1203 0 +19.94(+1.68%)
Dec 03, 2009 1192 1226 1181 1183 0 -34.53(-2.84%)
Dec 02, 2009 1217 1246 1204 1218 0 -2.19(-0.18%)
Dec 01, 2009 1206 1237 1189 1220 0 +20.03(+1.67%)
Nov 30, 2009 1174 1212 1163 1200 0 +8.43(+0.71%)
Nov 27, 2009 1162 1212 1177 1192 0 -11.78(-0.98%)
Nov 25, 2009 1203 1203 1203 0 -3.06(-0.25%)
Nov 24, 2009 1232 1235 1192 1207 0 -24.65(-2.00%)
Nov 23, 2009 1250 1262 1218 1231 0 -5.00(-0.40%)
Nov 20, 2009 1241 1257 1222 1236 0 -13.14(-1.05%)
Nov 19, 2009 1230 1291 1238 1249 0 -43.33(-3.35%)
Nov 18, 2009 1313 1329 1279 1293 0 -27.28(-2.07%)
Nov 17, 2009 1320 1330 1306 1320 0 -1.14(-0.09%)
Nov 16, 2009 1302 1329 1289 1321 0 +28.67(+2.22%)
Nov 13, 2009 1233 1307 1258 1292 0 +13.58(+1.06%)
Nov 12, 2009 1296 1310 1265 1279 0 -17.45(-1.35%)
Nov 11, 2009 1272 1310 1267 1296 0 +36.03(+2.86%)
Nov 10, 2009 1258 1288 1228 1260 0 -10.32(-0.81%)
Nov 09, 2009 1271 1291 1243 1271 0 +18.84(+1.51%)
Nov 06, 2009 1233 1272 1222 1252 0 +3.25(+0.26%)
Nov 05, 2009 1219 1257 1208 1248 0 +39.21(+3.24%)
Nov 04, 2009 1233 1247 1202 1209 0 -28.95(-2.34%)
Nov 03, 2009 1218 1246 1201 1238 0 +15.80(+1.29%)
Nov 02, 2009 1230 1250 1193 1222 0 -4.52(-0.37%)
Oct 30, 2009 1272 1290 1208 1227 0 -47.25(-3.71%)
Oct 29, 2009 1255 1300 1231 1274 0 +33.26(+2.68%)
Oct 28, 2009 1317 1321 1202 1241 0 -85.01(-6.41%)
Oct 27, 2009 1346 1394 1308 1326 0 -98.45(-6.91%)
Oct 26, 2009 1424 1475 1404 1424 0 -2.36(-0.17%)
Oct 23, 2009 1430 1458 1411 1427 0 -37.59(-2.57%)
Oct 22, 2009 1446 1474 1410 1464 0 +20.63(+1.43%)
Oct 21, 2009 1442 1494 1429 1444 0 -2.90(-0.20%)
Oct 20, 2009 1429 1468 1420 1447 0 -3.51(-0.24%)
Oct 19, 2009 1453 1478 1416 1450 0 -8.39(-0.58%)
Oct 16, 2009 1470 1486 1422 1459 0 -24.57(-1.66%)
Oct 15, 2009 1475 1494 1455 1483 0 -2.03(-0.14%)
Oct 14, 2009 1412 1503 1443 1485 0 +34.73(+2.39%)
Oct 13, 2009 1436 1466 1406 1450 0 +12.71(+0.88%)
Oct 12, 2009 1444 1465 1418 1438 0 +8.46(+0.59%)
Oct 09, 2009 1380 1442 1368 1429 0 +52.27(+3.80%)
Oct 08, 2009 1371 1397 1361 1377 0 +12.83(+0.94%)
Oct 07, 2009 1362 1387 1353 1364 0 -4.06(-0.30%)
Oct 06, 2009 1357 1393 1348 1368 0 +17.99(+1.33%)
Oct 05, 2009 1333 1365 1321 1350 0 +17.27(+1.30%)
Oct 02, 2009 1331 1356 1307 1333 0 -11.05(-0.82%)
Oct 01, 2009 1387 1393 1335 1344 0 -39.39(-2.85%)
Sep 30, 2009 1372 1403 1345 1383 0 +14.39(+1.05%)
Sep 29, 2009 1356 1377 1343 1369 0 +11.31(+0.83%)
Sep 28, 2009 1339 1376 1322 1358 0 +20.10(+1.50%)
Sep 25, 2009 1348 1361 1318 1338 0 -8.26(-0.61%)
Sep 24, 2009 1381 1404 1338 1346 0 -28.22(-2.05%)
Sep 23, 2009 1417 1434 1367 1374 0 -34.21(-2.43%)
Sep 22, 2009 1443 1447 1401 1408 0 -24.10(-1.68%)
Sep 21, 2009 1434 1465 1411 1432 0 -13.43(-0.93%)
Sep 18, 2009 1443 1486 1419 1446 0 +12.15(+0.85%)
Sep 17, 2009 1425 1464 1405 1434 0 -0.20(-0.01%)
Sep 16, 2009 1435 1460 1404 1434 0 +7.24(+0.51%)
Sep 15, 2009 1419 1444 1407 1427 0 +6.66(+0.47%)
Sep 14, 2009 1394 1423 1377 1420 0 +21.65(+1.55%)
Sep 11, 2009 1400 1422 1377 1398 0 -1.68(-0.12%)
Sep 10, 2009 1395 1419 1373 1400 0 -0.96(-0.07%)
Sep 09, 2009 1369 1408 1374 1401 0 +13.64(+0.98%)
Sep 08, 2009 1399 1411 1372 1387 0 -2.16(-0.16%)
Sep 04, 2009 1389 1389 1389 0 +4.98(+0.36%)
Sep 03, 2009 1313 1393 1351 1384 0 +15.54(+1.14%)
Sep 02, 2009 1375 1399 1359 1369 0 -12.94(-0.94%)
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.