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 (%)
Aug 31, 2009 1364 1376 1336 1354 0 -24.84(-1.80%)
Aug 28, 2009 1382 1403 1353 1379 0 +9.50(+0.69%)
Aug 27, 2009 1364 1387 1336 1369 0 +1.56(+0.11%)
Aug 26, 2009 1350 1395 1337 1368 0 +17.02(+1.26%)
Aug 25, 2009 1339 1387 1335 1350 0 +15.24(+1.14%)
Aug 24, 2009 1321 1360 1310 1335 0 +24.95(+1.90%)
Aug 21, 2009 1283 1320 1266 1310 0 -4.80(-0.36%)
Aug 20, 2009 1340 1380 1288 1315 0 +67.66(+5.42%)
Aug 19, 2009 1190 1259 1184 1247 0 +37.92(+3.14%)
Aug 18, 2009 1199 1226 1191 1210 0 +15.12(+1.27%)
Aug 17, 2009 1221 1224 1183 1194 0 -49.55(-3.98%)
Aug 14, 2009 1285 1291 1229 1244 0 -44.32(-3.44%)
Aug 13, 2009 1295 1308 1259 1288 0 +2.61(+0.20%)
Aug 12, 2009 1286 1306 1266 1286 0 -1.91(-0.15%)
Aug 11, 2009 1301 1310 1273 1288 0 -14.51(-1.11%)
Aug 10, 2009 1304 1323 1281 1302 0 -13.87(-1.05%)
Aug 07, 2009 1289 1332 1278 1316 0 +41.23(+3.23%)
Aug 06, 2009 1287 1319 1257 1275 0 -10.88(-0.85%)
Aug 05, 2009 1267 1305 1243 1286 0 +29.61(+2.36%)
Aug 04, 2009 1248 1279 1238 1256 0 -3.19(-0.25%)
Aug 03, 2009 1257 1269 1228 1259 0 +11.71(+0.94%)
Jul 31, 2009 1253 1270 1230 1247 0 -10.57(-0.84%)
Jul 30, 2009 1234 1319 1220 1258 0 +46.96(+3.88%)
Jul 29, 2009 1201 1241 1188 1211 0 +1.13(+0.09%)
Jul 28, 2009 1201 1219 1180 1210 0 +0.61(+0.05%)
Jul 27, 2009 1220 1224 1188 1209 0 -17.47(-1.42%)
Jul 24, 2009 1194 1232 1185 1227 0 +18.30(+1.51%)
Jul 23, 2009 1154 1220 1147 1209 0 +43.21(+3.71%)
Jul 22, 2009 1138 1177 1135 1165 0 +19.32(+1.69%)
Jul 21, 2009 1161 1168 1117 1146 0 +72.13(+6.72%)
Jun 26, 2009 1045 1084 1036 1074 0 +24.51(+2.34%)
Jun 25, 2009 1047 1061 1033 1049 0 +21.67(+2.11%)
Jun 24, 2009 1007 1046 998.42 1028 0 +31.03(+3.11%)
Jun 23, 2009 999.69 1014 977.85 996.65 0 +0.04(+0.00%)
Jun 22, 2009 1018 1026 986.24 996.61 0 -30.33(-2.95%)
Jun 19, 2009 1018 1041 1003 1027 0 +19.65(+1.95%)
Jun 18, 2009 1012 1021 983.63 1007 0 -1.18(-0.12%)
Jun 17, 2009 997.68 1020 966.24 1008 0 +8.99(+0.90%)
Jun 16, 2009 1029 1040 980.34 999.48 0 -23.02(-2.25%)
Jun 15, 2009 1036 1047 994.84 1022 0 -39.13(-3.69%)
Jun 12, 2009 1062 1076 1034 1062 0 -8.57(-0.80%)
Jun 11, 2009 1146 1149 1062 1070 0 -71.41(-6.26%)
Jun 10, 2009 1170 1180 1120 1142 0 -19.54(-1.68%)
Jun 09, 2009 1145 1176 1120 1161 0 +26.25(+2.31%)
Jun 08, 2009 1117 1149 1101 1135 0 +1.76(+0.16%)
Jun 05, 2009 1149 1163 1110 1133 0 -4.19(-0.37%)
Jun 04, 2009 1138 1148 1097 1137 0 +1.28(+0.11%)
Jun 03, 2009 1148 1154 1106 1136 0 -23.63(-2.04%)
Jun 02, 2009 1139 1171 1130 1160 0 +10.24(+0.89%)
Jun 01, 2009 1122 1167 1112 1149 0 +51.03(+4.65%)
May 29, 2009 1102 1119 1077 1098 0 +1.75(+0.16%)
May 28, 2009 1129 1143 1070 1097 0 -21.49(-1.92%)
May 27, 2009 1133 1171 1100 1118 0 -13.98(-1.23%)
May 26, 2009 1065 1148 1054 1132 0 +60.93(+5.69%)
May 25, 2009 1055 1102 1021 1071 0 +0.00(+0.00%)
May 22, 2009 1055 1102 1021 1071 0 +13.97(+1.32%)
May 21, 2009 1089 1093 1038 1057 0 -41.61(-3.79%)
May 20, 2009 1135 1167 1086 1099 0 -25.26(-2.25%)
May 19, 2009 1161 1204 1096 1124 0 -41.98(-3.60%)
May 18, 2009 1108 1174 1103 1166 0 +71.22(+6.50%)
May 15, 2009 1070 1125 1060 1095 0 +22.21(+2.07%)
May 14, 2009 1040 1100 1030 1073 0 +39.89(+3.86%)
May 13, 2009 1086 1087 1015 1033 0 -75.71(-6.83%)
May 12, 2009 1128 1146 1065 1108 0 -16.46(-1.46%)
May 11, 2009 1114 1148 1085 1125 0 -11.27(-0.99%)
May 08, 2009 1167 1189 1107 1136 0 -10.43(-0.91%)
May 07, 2009 1206 1221 1128 1147 0 -44.63(-3.75%)
May 06, 2009 1203 1244 1140 1191 0 +1.09(+0.09%)
May 05, 2009 1205 1230 1162 1190 0 -17.45(-1.44%)
May 04, 2009 1223 1237 1176 1208 0 +63.31(+5.53%)
May 01, 2009 1159 1193 1116 1144 0 +9.26(+0.82%)
Apr 30, 2009 1140 1168 1119 1135 0 +10.68(+0.95%)
Apr 29, 2009 1144 1161 1110 1124 0 -4.95(-0.44%)
Apr 28, 2009 1109 1162 1098 1129 0 +9.95(+0.89%)
Apr 27, 2009 1110 1137 1078 1119 0 -1.95(-0.17%)
Apr 24, 2009 1132 1157 1104 1121 0 +0.84(+0.07%)
Apr 23, 2009 1111 1150 1091 1120 0 -6.83(-0.61%)
Apr 22, 2009 1080 1171 1069 1127 0 +33.49(+3.06%)
Apr 21, 2009 1021 1104 1017 1094 0 +59.03(+5.70%)
Apr 20, 2009 1050 1066 1016 1035 0 -36.28(-3.39%)
Apr 17, 2009 1051 1082 1014 1071 0 +14.15(+1.34%)
Apr 16, 2009 981.46 1070 968.25 1057 0 +84.33(+8.67%)
Apr 15, 2009 972.25 989.91 944.85 972.59 0 +6.60(+0.68%)
Apr 14, 2009 969.32 993.68 946.91 965.99 0 -26.88(-2.71%)
Apr 13, 2009 986.07 1003 961.27 992.87 0 -5.97(-0.60%)
Apr 10, 2009 953.61 1015 934.27 998.84 0 +0.00(+0.00%)
Apr 09, 2009 953.61 1015 934.27 998.84 0 +58.79(+6.25%)
Apr 08, 2009 918.99 948.31 911.74 940.05 0 +18.18(+1.97%)
Apr 07, 2009 948.63 963.29 914.38 921.87 0 -47.47(-4.90%)
Apr 06, 2009 974.33 989.00 943.83 969.35 0 -16.29(-1.65%)
Apr 03, 2009 942.85 993.73 924.16 985.64 0 +44.45(+4.72%)
Apr 02, 2009 925.89 977.22 913.60 941.19 0 +37.09(+4.10%)
Apr 01, 2009 839.62 911.24 832.62 904.10 0 +32.92(+3.78%)
Mar 31, 2009 870.08 897.38 852.84 871.17 0 +10.43(+1.21%)
Mar 30, 2009 884.01 897.92 838.52 860.74 0 -48.58(-5.34%)
Mar 27, 2009 918.59 936.43 895.17 909.32 0 -27.63(-2.95%)
Mar 26, 2009 888.19 945.13 886.99 936.96 0 +48.00(+5.40%)
Mar 25, 2009 884.24 908.57 845.88 888.95 0 +14.42(+1.65%)
Mar 24, 2009 889.65 910.18 846.75 874.53 0 -44.85(-4.88%)
Mar 23, 2009 890.16 927.34 869.87 919.38 0 +71.40(+8.42%)
Mar 20, 2009 871.46 881.70 833.14 847.98 0 -20.23(-2.33%)
Mar 19, 2009 866.87 885.87 845.50 868.21 0 +11.61(+1.36%)
Mar 18, 2009 825.36 878.67 811.34 856.60 0 +29.70(+3.59%)
Mar 17, 2009 794.25 830.22 779.86 826.90 0 +37.67(+4.77%)
Mar 16, 2009 842.47 852.62 779.21 789.23 0 -44.32(-5.32%)
Mar 13, 2009 852.45 870.97 805.99 833.55 0 +1.49(+0.18%)
Mar 12, 2009 772.08 842.00 749.42 832.06 0 +47.17(+6.01%)
Mar 11, 2009 748.07 803.61 735.70 784.88 0 +23.88(+3.14%)
Mar 10, 2009 683.33 769.65 651.71 761.00 0 +87.79(+13.04%)
Mar 09, 2009 670.80 700.54 653.22 673.21 0 -7.75(-1.14%)
Mar 06, 2009 685.74 702.20 656.96 680.96 0 -0.09(-0.01%)
Mar 05, 2009 704.41 726.91 668.89 681.05 0 -37.02(-5.16%)
Mar 04, 2009 708.89 732.94 699.16 718.06 0 +22.84(+3.28%)
Mar 03, 2009 715.37 722.84 679.08 695.23 0 -10.27(-1.46%)
Mar 02, 2009 734.14 746.19 701.44 705.50 0 -42.17(-5.64%)
Feb 27, 2009 720.99 771.92 709.39 747.67 0 +12.48(+1.70%)
Feb 26, 2009 761.56 772.24 730.16 735.19 0 -12.65(-1.69%)
Feb 25, 2009 736.86 770.34 714.63 747.85 0 +17.49(+2.40%)
Feb 24, 2009 714.33 746.94 699.46 730.36 0 +25.97(+3.69%)
Feb 23, 2009 752.28 766.84 700.26 704.38 0 -41.83(-5.61%)
Feb 20, 2009 680.53 756.71 671.24 746.22 0 +74.05(+11.02%)
Feb 19, 2009 686.99 705.24 662.16 672.17 0 -9.13(-1.34%)
Feb 18, 2009 694.19 707.50 667.98 681.30 0 -10.63(-1.54%)
Feb 17, 2009 689.79 704.97 674.64 691.93 0 -15.65(-2.21%)
Feb 16, 2009 715.27 733.07 699.41 707.58 0 +0.00(+0.00%)
Feb 13, 2009 715.27 733.07 699.41 707.58 0 -5.92(-0.83%)
Feb 12, 2009 674.49 717.80 667.38 713.50 0 +17.54(+2.52%)
Feb 11, 2009 700.33 715.36 673.87 695.96 0 -3.22(-0.46%)
Feb 10, 2009 730.03 754.44 685.34 699.18 0 -42.35(-5.71%)
Feb 09, 2009 741.21 760.63 722.48 741.53 0 -13.16(-1.74%)
Feb 06, 2009 701.46 780.93 700.04 754.69 0 +81.05(+12.03%)
Feb 05, 2009 656.79 688.71 649.60 673.64 0 +13.92(+2.11%)
Feb 04, 2009 664.33 682.70 648.80 659.72 0 -9.63(-1.44%)
Feb 03, 2009 652.96 675.17 625.11 669.36 0 +21.59(+3.33%)
Feb 02, 2009 629.35 655.69 622.37 647.77 0 +2.67(+0.41%)
Jan 30, 2009 672.09 682.20 635.32 645.11 0 -21.53(-3.23%)
Jan 29, 2009 692.44 697.38 661.63 666.63 0 -28.45(-4.09%)
Jan 28, 2009 676.00 710.32 668.39 695.08 0 +32.64(+4.93%)
Jan 27, 2009 669.41 694.80 655.96 662.45 0 -3.23(-0.49%)
Jan 26, 2009 659.95 690.94 650.91 665.68 0 +11.13(+1.70%)
Jan 23, 2009 643.70 668.12 617.95 654.55 0 -1.77(-0.27%)
Jan 22, 2009 666.86 685.34 641.01 656.32 0 -25.91(-3.80%)
Jan 21, 2009 667.76 686.75 642.45 682.23 0 +24.99(+3.80%)
Jan 20, 2009 703.33 708.91 653.14 657.24 0 -49.04(-6.94%)
Jan 19, 2009 706.03 717.28 680.65 706.27 0 +0.00(+0.00%)
Jan 16, 2009 706.03 717.28 680.65 706.27 0 +9.74(+1.40%)
Jan 15, 2009 682.13 721.65 652.19 696.53 0 +17.61(+2.59%)
Jan 14, 2009 690.78 703.51 661.76 678.93 0 -40.23(-5.59%)
Jan 13, 2009 741.57 757.42 705.21 719.16 0 -26.45(-3.55%)
Jan 12, 2009 782.53 799.29 739.13 745.60 0 -39.32(-5.01%)
Jan 09, 2009 805.83 821.44 777.33 784.93 0 -34.24(-4.18%)
Jan 08, 2009 798.18 830.05 778.36 819.17 0 +17.58(+2.19%)
Jan 07, 2009 817.67 828.38 792.11 801.59 0 -30.13(-3.62%)
Jan 06, 2009 830.96 852.23 806.39 831.72 0 +12.64(+1.54%)
Jan 05, 2009 812.97 826.18 787.84 819.08 0 +3.85(+0.47%)
Jan 02, 2009 771.84 823.47 764.01 815.23 0 +44.96(+5.84%)
Jan 01, 2009 719.01 778.09 710.67 770.27 0 +0.00(+0.00%)
Dec 31, 2008 719.01 778.09 710.67 770.27 0 +52.31(+7.29%)
Dec 30, 2008 694.86 730.29 688.96 717.96 0 +27.48(+3.98%)
Dec 29, 2008 742.47 744.44 681.86 690.48 0 -54.17(-7.27%)
Dec 26, 2008 748.54 753.82 725.94 744.65 0 -0.54(-0.07%)
Dec 25, 2008 733.81 755.40 718.89 745.19 0 +0.00(+0.00%)
Dec 24, 2008 733.81 755.40 718.89 745.19 0 +13.03(+1.78%)
Dec 23, 2008 732.47 773.48 719.79 732.16 0 -7.00(-0.95%)
Dec 22, 2008 809.71 814.00 719.29 739.16 0 -62.37(-7.78%)
Dec 19, 2008 807.91 835.09 768.63 801.53 0 +0.25(+0.03%)
Dec 18, 2008 842.97 856.09 792.55 801.28 0 -35.16(-4.20%)
Dec 17, 2008 783.29 855.41 768.97 836.44 0 +38.85(+4.87%)
Dec 16, 2008 741.29 810.32 732.15 797.59 0 +70.22(+9.65%)
Dec 15, 2008 772.84 791.51 709.71 727.36 0 -46.44(-6.00%)
Dec 12, 2008 725.79 788.27 706.41 773.81 0 +27.80(+3.73%)
Dec 11, 2008 808.91 817.68 735.21 746.01 0 -64.19(-7.92%)
Dec 10, 2008 815.23 844.61 789.99 810.20 0 +4.09(+0.51%)
Dec 09, 2008 860.42 882.73 798.42 806.11 0 -58.18(-6.73%)
Dec 08, 2008 854.69 916.40 840.35 864.29 0 +26.94(+3.22%)
Dec 05, 2008 721.97 866.11 709.62 837.35 0 +102.32(+13.92%)
Dec 04, 2008 689.91 751.36 679.62 735.03 0 +31.71(+4.51%)
Dec 03, 2008 674.02 721.80 637.58 703.32 0 +31.11(+4.63%)
Dec 02, 2008 654.36 679.04 632.22 672.21 0 +30.87(+4.81%)
Dec 01, 2008 697.43 705.20 637.32 641.34 0 -71.25(-10.00%)
Nov 28, 2008 701.13 721.34 682.39 712.59 0 +2.27(+0.32%)
Nov 27, 2008 643.39 719.62 628.03 710.32 0 +0.00(+0.00%)
Nov 26, 2008 643.39 719.62 628.03 710.32 0 +68.05(+10.60%)
Nov 25, 2008 645.96 665.70 605.80 642.27 0 +9.28(+1.47%)
Nov 24, 2008 602.97 656.74 573.79 632.99 0 +49.09(+8.41%)
Nov 21, 2008 565.17 590.45 516.53 583.90 0 +33.18(+6.02%)
Nov 20, 2008 559.08 615.22 542.26 550.73 0 -14.76(-2.61%)
Nov 19, 2008 605.54 626.57 561.62 565.49 0 -48.28(-7.87%)
Nov 18, 2008 666.10 685.55 591.35 613.77 0 -47.62(-7.20%)
Nov 17, 2008 696.84 703.46 659.34 661.38 0 -42.84(-6.08%)
Nov 14, 2008 749.61 765.75 702.28 704.22 0 -54.89(-7.23%)
Nov 13, 2008 680.13 762.16 639.65 759.11 0 +85.55(+12.70%)
Nov 12, 2008 695.38 706.91 665.07 673.56 0 -32.86(-4.65%)
Nov 11, 2008 746.04 773.50 687.66 706.42 0 -84.94(-10.73%)
Nov 10, 2008 822.79 843.23 777.50 791.36 0 -9.72(-1.21%)
Nov 07, 2008 815.36 830.62 776.60 801.08 0 -6.74(-0.83%)
Nov 06, 2008 831.05 853.29 800.31 807.82 0 -34.21(-4.06%)
Nov 05, 2008 901.10 905.40 835.49 842.03 0 -70.45(-7.72%)
Nov 04, 2008 909.96 935.91 862.60 912.48 0 +21.63(+2.43%)
Nov 03, 2008 888.70 910.12 875.46 890.85 0 -0.66(-0.07%)
Oct 31, 2008 845.43 912.20 825.98 891.50 0 +36.66(+4.29%)
Oct 30, 2008 859.88 883.73 829.75 854.84 0 +30.52(+3.70%)
Oct 29, 2008 821.42 865.67 773.73 824.32 0 +12.01(+1.48%)
Oct 28, 2008 766.10 824.73 720.14 812.31 0 +62.36(+8.32%)
Oct 27, 2008 747.33 805.63 727.41 749.95 0 -6.12(-0.81%)
Oct 24, 2008 757.65 802.68 723.89 756.07 0 -39.52(-4.97%)
Oct 23, 2008 863.77 866.12 761.20 795.59 0 -62.24(-7.26%)
Oct 22, 2008 899.60 924.44 832.12 857.83 0 -54.23(-5.95%)
Oct 21, 2008 942.15 974.15 908.41 912.07 0 -30.82(-3.27%)
Oct 20, 2008 971.61 994.93 913.23 942.89 0 -3.99(-0.42%)
Oct 17, 2008 918.40 985.88 908.23 946.88 0 -3.56(-0.37%)
Oct 16, 2008 952.39 984.28 891.56 950.44 0 +11.47(+1.22%)
Oct 15, 2008 1023 1052 932.07 938.97 0 -96.69(-9.34%)
Oct 14, 2008 1101 1149 1001 1036 0 -42.42(-3.93%)
Oct 13, 2008 1066 1119 1022 1078 0 +46.87(+4.55%)
Oct 10, 2008 901.91 1066 834.65 1031 0 +80.87(+8.51%)
Oct 09, 2008 989.79 1020 934.58 950.34 0 -24.95(-2.56%)
Oct 08, 2008 941.41 1032 932.78 975.28 0 +0.91(+0.09%)
Oct 07, 2008 1031 1086 963.87 974.37 0 -41.68(-4.10%)
Oct 06, 2008 998.78 1035 955.72 1016 0 +0.19(+0.02%)
Oct 03, 2008 1101 1119 1010 1016 0 -67.94(-6.27%)
Oct 02, 2008 1138 1153 1069 1084 0 -61.48(-5.37%)
Oct 01, 2008 1169 1191 1126 1145 0 -34.66(-2.94%)
Sep 30, 2008 1185 1220 1152 1180 0 +13.50(+1.16%)
Sep 29, 2008 1227 1240 1124 1166 0 -85.96(-6.86%)
Sep 26, 2008 1246 1270 1213 1252 0 -13.44(-1.06%)
Sep 25, 2008 1286 1305 1248 1266 0 +2.05(+0.16%)
Sep 24, 2008 1275 1300 1236 1264 0 -11.14(-0.87%)
Sep 23, 2008 1271 1306 1252 1275 0 -1.72(-0.13%)
Sep 22, 2008 1353 1380 1255 1277 0 -88.80(-6.50%)
Sep 19, 2008 1376 1557 1323 1365 0 +24.45(+1.82%)
Sep 18, 2008 1326 1381 1270 1341 0 +30.16(+2.30%)
Sep 17, 2008 1306 1344 1270 1311 0 -21.76(-1.63%)
Sep 16, 2008 1270 1345 1250 1333 0 +47.07(+3.66%)
Sep 15, 2008 1282 1327 1261 1286 0 -30.40(-2.31%)
Sep 12, 2008 1325 1332 1288 1316 0 -26.24(-1.96%)
Sep 11, 2008 1318 1345 1291 1342 0 +4.49(+0.34%)
Sep 10, 2008 1360 1366 1310 1338 0 -6.46(-0.48%)
Sep 09, 2008 1377 1410 1324 1344 0 -37.45(-2.71%)
Sep 08, 2008 1330 1388 1307 1382 0 +84.82(+6.54%)
Sep 05, 2008 1283 1309 1260 1297 0 +3.68(+0.28%)
Sep 04, 2008 1336 1351 1282 1293 0 -82.03(-5.97%)
Sep 03, 2008 1341 1398 1331 1375 0 +34.52(+2.57%)
Sep 02, 2008 1350 1389 1321 1341 0 +11.23(+0.84%)
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.