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 29, 2014 3310 3310 3310 0 -17.88(-0.54%)
Aug 28, 2014 3304 3349 3298 3328 0 -21.87(-0.65%)
Aug 27, 2014 3349 3390 3333 3350 0 -32.50(-0.96%)
Aug 26, 2014 3340 3417 3366 3383 0 +16.88(+0.50%)
Aug 25, 2014 3355 3407 3346 3366 0 -14.78(-0.44%)
Aug 22, 2014 3313 3406 3332 3380 0 +34.45(+1.03%)
Aug 21, 2014 3300 3369 3313 3346 0 +2.66(+0.08%)
Aug 20, 2014 3259 3352 3274 3343 0 +40.75(+1.23%)
Aug 19, 2014 3311 3393 3256 3303 0 +45.88(+1.41%)
Aug 18, 2014 3194 3278 3216 3257 0 +50.26(+1.57%)
Aug 15, 2014 3209 3246 3154 3206 0 -17.49(-0.54%)
Aug 14, 2014 3164 3249 3188 3224 0 +44.48(+1.40%)
Aug 13, 2014 3164 3212 3153 3179 0 -14.39(-0.45%)
Aug 12, 2014 3162 3222 3170 3194 0 -12.81(-0.40%)
Aug 11, 2014 3138 3222 3155 3207 0 +51.98(+1.65%)
Aug 08, 2014 3094 3187 3101 3155 0 -28.68(-0.90%)
Aug 07, 2014 3198 3245 3174 3183 0 -31.27(-0.97%)
Aug 06, 2014 3151 3232 3169 3215 0 +19.68(+0.62%)
Aug 05, 2014 3147 3224 3164 3195 0 +0.24(+0.01%)
Aug 04, 2014 3148 3202 3143 3195 0 +28.68(+0.91%)
Aug 01, 2014 3174 3223 3145 3166 0 -38.84(-1.21%)
Jul 31, 2014 3244 3268 3175 3205 0 +9.39(+0.29%)
Jul 23, 2014 3200 3247 3168 3195 0 -44.51(-1.37%)
Jul 22, 2014 3232 3279 3224 3240 0 -15.83(-0.49%)
Jul 21, 2014 3240 3283 3232 3256 0 -33.51(-1.02%)
Jul 18, 2014 3201 3298 3231 3289 0 +57.70(+1.79%)
Jul 17, 2014 3214 3261 3211 3232 0 -25.14(-0.77%)
Jul 16, 2014 3269 3320 3222 3257 0 -48.52(-1.47%)
Jul 15, 2014 3283 3347 3279 3305 0 -10.09(-0.30%)
Jul 14, 2014 3345 3383 3303 3315 0 -41.66(-1.24%)
Jul 11, 2014 3377 3416 3346 3357 0 -63.67(-1.86%)
Jul 10, 2014 3407 3452 3389 3421 0 -58.14(-1.67%)
Jul 09, 2014 3431 3504 3451 3479 0 +9.33(+0.27%)
Jul 08, 2014 3463 3508 3454 3470 0 -40.87(-1.16%)
Jul 07, 2014 3495 3540 3489 3510 0 -21.95(-0.62%)
Jul 03, 2014 3532 3532 3532 0 +48.10(+1.38%)
Jul 02, 2014 3453 3523 3468 3484 0 -7.08(-0.20%)
Jul 01, 2014 3456 3527 3457 3491 0 +15.48(+0.45%)
Jun 30, 2014 3408 3491 3419 3476 0 +33.57(+0.98%)
Jun 27, 2014 3354 3455 3394 3442 0 +35.95(+1.06%)
Jun 26, 2014 3348 3427 3354 3406 0 +16.36(+0.48%)
Jun 25, 2014 3290 3399 3326 3390 0 +53.14(+1.59%)
Jun 24, 2014 3316 3381 3313 3337 0 -15.20(-0.45%)
Jun 23, 2014 3277 3358 3299 3352 0 +49.62(+1.50%)
Jun 20, 2014 3330 3365 3292 3302 0 -60.32(-1.79%)
Jun 19, 2014 3356 3411 3349 3363 0 -12.47(-0.37%)
Jun 18, 2014 3360 3403 3357 3375 0 -15.03(-0.44%)
Jun 17, 2014 3318 3407 3342 3390 0 +32.10(+0.96%)
Jun 16, 2014 3329 3397 3339 3358 0 +13.16(+0.39%)
Jun 13, 2014 3333 3370 3305 3345 0 -10.59(-0.32%)
Jun 12, 2014 3359 3397 3335 3356 0 -39.91(-1.18%)
Jun 11, 2014 3361 3411 3366 3395 0 +1.71(+0.05%)
Jun 10, 2014 3374 3416 3375 3394 0 -26.11(-0.76%)
Jun 06, 2014 3419 3448 3392 3420 0 +10.46(+0.31%)
Jun 05, 2014 3393 3441 3366 3409 0 +25.82(+0.76%)
Jun 04, 2014 3369 3400 3348 3384 0 +3.09(+0.09%)
Jun 03, 2014 3335 3392 3346 3380 0 +5.19(+0.15%)
Jun 02, 2014 3370 3407 3355 3375 0 +10.23(+0.30%)
May 30, 2014 3311 3387 3305 3365 0 +83.66(+2.55%)
May 29, 2014 3235 3299 3248 3281 0 +12.16(+0.37%)
May 28, 2014 3261 3308 3242 3269 0 -31.53(-0.96%)
May 27, 2014 3308 3366 3293 3301 0 -23.09(-0.69%)
May 23, 2014 3324 3324 3324 0 -49.39(-1.46%)
May 22, 2014 3347 3388 3336 3373 0 +28.38(+0.85%)
May 21, 2014 3372 3395 3319 3345 0 -26.53(-0.79%)
May 20, 2014 3428 3491 3351 3371 0 -387.23(-10.30%)
May 19, 2014 3698 3771 3683 3759 0 +79.76(+2.17%)
May 16, 2014 3661 3691 3644 3679 0 +18.41(+0.50%)
May 15, 2014 3671 3710 3629 3660 0 -62.77(-1.69%)
May 14, 2014 3717 3766 3701 3723 0 -31.58(-0.84%)
May 13, 2014 3745 3810 3740 3755 0 -24.84(-0.66%)
May 12, 2014 3717 3821 3742 3780 0 +45.55(+1.22%)
May 09, 2014 3650 3745 3667 3734 0 +55.40(+1.51%)
May 08, 2014 3628 3741 3644 3679 0 +21.53(+0.59%)
May 07, 2014 3661 3714 3632 3657 0 -31.81(-0.86%)
May 06, 2014 3665 3713 3662 3689 0 -14.81(-0.40%)
May 05, 2014 3691 3733 3653 3704 0 +0.17(+0.00%)
May 02, 2014 3723 3767 3693 3704 0 -10.93(-0.29%)
May 01, 2014 3742 3769 3700 3715 0 -25.42(-0.68%)
Apr 30, 2014 3710 3762 3701 3740 0 -21.83(-0.58%)
Apr 29, 2014 3726 3796 3725 3762 0 +12.63(+0.34%)
Apr 28, 2014 3703 3778 3683 3749 0 +25.81(+0.69%)
Apr 25, 2014 3736 3790 3700 3723 0 -58.80(-1.55%)
Apr 24, 2014 3725 3830 3689 3782 0 +27.20(+0.72%)
Apr 23, 2014 3705 3794 3712 3755 0 +19.87(+0.53%)
Apr 22, 2014 3672 3777 3698 3735 0 +34.06(+0.92%)
Apr 21, 2014 3669 3723 3671 3701 0 -3.40(-0.09%)
Apr 17, 2014 3704 3704 3704 0 -12.67(-0.34%)
Apr 16, 2014 3684 3743 3697 3717 0 +24.36(+0.66%)
Apr 15, 2014 3682 3732 3637 3693 0 -14.19(-0.38%)
Apr 14, 2014 3719 3743 3674 3707 0 +12.25(+0.33%)
Apr 11, 2014 3657 3730 3666 3695 0 -19.06(-0.51%)
Apr 10, 2014 3793 3836 3697 3714 0 -114.02(-2.98%)
Apr 09, 2014 3828 3868 3793 3828 0 -20.38(-0.53%)
Apr 08, 2014 3776 3872 3783 3848 0 +42.56(+1.12%)
Apr 07, 2014 3841 3883 3777 3806 0 -79.64(-2.05%)
Apr 04, 2014 3922 3982 3867 3885 0 -46.77(-1.19%)
Apr 03, 2014 3899 3950 3898 3932 0 +8.26(+0.21%)
Apr 02, 2014 3852 3942 3857 3924 0 +59.55(+1.54%)
Apr 01, 2014 3788 3883 3802 3864 0 +54.27(+1.42%)
Mar 31, 2014 3842 3879 3783 3810 0 -28.78(-0.75%)
Mar 28, 2014 3781 3875 3797 3839 0 +24.39(+0.64%)
Mar 27, 2014 3753 3848 3769 3814 0 +17.42(+0.46%)
Mar 26, 2014 3859 3945 3783 3797 0 -64.45(-1.67%)
Mar 25, 2014 3910 3954 3843 3861 0 -57.52(-1.47%)
Mar 24, 2014 3967 4027 3893 3919 0 -110.74(-2.75%)
Mar 21, 2014 4051 4088 4022 4030 0 -3.43(-0.09%)
Mar 20, 2014 3962 4052 3972 4033 0 +31.70(+0.79%)
Mar 19, 2014 4003 4065 3980 4001 0 -31.00(-0.77%)
Mar 18, 2014 3996 4065 4002 4032 0 +6.55(+0.16%)
Mar 17, 2014 3980 4055 3989 4026 0 +28.67(+0.72%)
Mar 14, 2014 3974 4060 3969 3997 0 -31.59(-0.78%)
Mar 13, 2014 4040 4094 4011 4029 0 -0.85(-0.02%)
Mar 12, 2014 3931 4036 3946 4030 0 +40.01(+1.00%)
Mar 11, 2014 3923 4032 3902 3990 0 +64.84(+1.65%)
Mar 10, 2014 3851 3945 3874 3925 0 +35.83(+0.92%)
Mar 07, 2014 3871 3960 3870 3889 0 +7.07(+0.18%)
Mar 06, 2014 3839 3906 3837 3882 0 +22.12(+0.57%)
Mar 05, 2014 3820 3892 3824 3860 0 +15.40(+0.40%)
Mar 04, 2014 3798 3857 3810 3844 0 +59.64(+1.58%)
Mar 03, 2014 3747 3822 3760 3785 0 -43.21(-1.13%)
Feb 28, 2014 3853 3893 3812 3828 0 -18.14(-0.47%)
Feb 27, 2014 3828 3882 3806 3846 0 -16.85(-0.44%)
Feb 26, 2014 3741 3879 3750 3863 0 +101.01(+2.69%)
Feb 25, 2014 3692 3789 3707 3762 0 +57.58(+1.55%)
Feb 24, 2014 3686 3755 3691 3704 0 -34.15(-0.91%)
Feb 21, 2014 3684 3757 3697 3738 0 +18.12(+0.49%)
Feb 20, 2014 3681 3740 3688 3720 0 +17.54(+0.47%)
Feb 19, 2014 3700 3749 3697 3703 0 -29.72(-0.80%)
Feb 18, 2014 3720 3748 3690 3732 0 +12.61(+0.34%)
Feb 14, 2014 3720 3720 3720 0 +1.36(+0.04%)
Feb 13, 2014 3599 3747 3579 3718 0 -123.18(-3.21%)
Feb 12, 2014 3881 3887 3820 3842 0 -27.85(-0.72%)
Feb 11, 2014 3866 3923 3860 3870 0 -19.71(-0.51%)
Feb 10, 2014 3926 4008 3854 3889 0 +53.94(+1.41%)
Feb 07, 2014 3786 3863 3756 3835 0 +37.18(+0.98%)
Feb 06, 2014 3698 3827 3707 3798 0 +85.91(+2.31%)
Feb 05, 2014 3651 3749 3646 3712 0 +16.82(+0.46%)
Feb 04, 2014 3681 3755 3653 3695 0 +5.16(+0.14%)
Feb 03, 2014 3795 3841 3666 3690 0 -148.13(-3.86%)
Jan 31, 2014 3799 3866 3788 3838 0 -22.44(-0.58%)
Jan 30, 2014 3788 3888 3809 3861 0 +112.52(+3.00%)
Jan 29, 2014 3791 3817 3741 3748 0 -71.74(-1.88%)
Jan 28, 2014 3820 3841 3791 3820 0 +4.40(+0.12%)
Jan 27, 2014 3813 3876 3783 3816 0 -28.68(-0.75%)
Jan 24, 2014 3850 3895 3833 3844 0 -52.88(-1.36%)
Jan 23, 2014 3834 3914 3828 3897 0 -35.69(-0.91%)
Jan 22, 2014 3896 3962 3897 3933 0 +23.50(+0.60%)
Jan 21, 2014 3940 3986 3891 3909 0 -26.82(-0.68%)
Jan 17, 2014 3936 3936 3936 0 -60.72(-1.52%)
Jan 16, 2014 4029 4078 3969 3997 0 -72.89(-1.79%)
Jan 15, 2014 3998 4117 4016 4070 0 +84.65(+2.12%)
Jan 14, 2014 3884 4005 3899 3985 0 +72.83(+1.86%)
Jan 13, 2014 4009 4054 3900 3912 0 -135.31(-3.34%)
Jan 10, 2014 4073 4092 4022 4048 0 -8.81(-0.22%)
Jan 09, 2014 4064 4114 4035 4056 0 -46.02(-1.12%)
Jan 08, 2014 4052 4141 4042 4102 0 +16.91(+0.41%)
Jan 07, 2014 4037 4130 4029 4086 0 +26.48(+0.65%)
Jan 06, 2014 4019 4096 4028 4059 0 +9.18(+0.23%)
Jan 03, 2014 4008 4093 4029 4050 0 +11.08(+0.27%)
Jan 02, 2014 4054 4104 4016 4039 0 -51.17(-1.25%)
Dec 31, 2013 4090 4090 4090 0 +18.31(+0.45%)
Dec 30, 2013 4008 4092 4026 4072 0 +26.76(+0.66%)
Dec 27, 2013 4022 4089 4028 4045 0 -11.78(-0.29%)
Dec 26, 2013 4005 4081 4025 4057 0 +15.90(+0.39%)
Dec 24, 2013 4041 4041 4041 0 +20.03(+0.50%)
Dec 23, 2013 3984 4055 3989 4021 0 +19.10(+0.48%)
Dec 20, 2013 3937 4029 3928 4002 0 +66.81(+1.70%)
Dec 19, 2013 3919 3967 3913 3935 0 -21.98(-0.56%)
Dec 18, 2013 3840 3970 3849 3957 0 +96.38(+2.50%)
Dec 17, 2013 3831 3912 3826 3860 0 -0.28(-0.01%)
Dec 16, 2013 3824 3890 3822 3861 0 +15.01(+0.39%)
Dec 13, 2013 3849 3904 3814 3846 0 -19.07(-0.49%)
Dec 12, 2013 3878 3912 3850 3865 0 -25.06(-0.64%)
Dec 11, 2013 3927 3955 3875 3890 0 -32.17(-0.82%)
Dec 10, 2013 3880 3939 3873 3922 0 +1.97(+0.05%)
Dec 09, 2013 3866 3938 3855 3920 0 +61.22(+1.59%)
Dec 06, 2013 3873 3900 3842 3859 0 +15.03(+0.39%)
Dec 05, 2013 3801 3874 3806 3844 0 +3.46(+0.09%)
Dec 04, 2013 3850 3905 3807 3840 0 -65.02(-1.66%)
Dec 03, 2013 3927 3987 3885 3905 0 -59.70(-1.51%)
Dec 02, 2013 3934 4015 3916 3965 0 +75.73(+1.95%)
Nov 29, 2013 3876 3937 3884 3889 0 -12.32(-0.32%)
Nov 27, 2013 3902 3902 3902 0 +2.65(+0.07%)
Nov 26, 2013 3853 3921 3877 3899 0 +13.99(+0.36%)
Nov 25, 2013 3836 3899 3830 3885 0 +33.28(+0.86%)
Nov 22, 2013 3807 3881 3787 3852 0 +25.97(+0.68%)
Nov 21, 2013 3762 3835 3760 3826 0 +30.99(+0.82%)
Nov 20, 2013 3821 3857 3775 3795 0 -64.72(-1.68%)
Nov 19, 2013 3865 3988 3842 3859 0 -35.32(-0.91%)
Nov 18, 2013 3869 3945 3866 3895 0 -3.62(-0.09%)
Nov 15, 2013 3831 3902 3836 3898 0 +34.89(+0.90%)
Nov 14, 2013 3818 3880 3810 3864 0 +64.97(+1.71%)
Nov 12, 2013 3753 3822 3762 3799 0 +9.69(+0.26%)
Nov 11, 2013 3672 3799 3694 3789 0 +68.70(+1.85%)
Nov 08, 2013 3656 3735 3682 3720 0 +37.20(+1.01%)
Nov 07, 2013 3707 3775 3671 3683 0 -42.13(-1.13%)
Nov 06, 2013 3708 3753 3693 3725 0 +0.01(+0.00%)
Nov 05, 2013 3694 3751 3682 3725 0 -19.90(-0.53%)
Nov 04, 2013 3680 3761 3701 3745 0 +39.25(+1.06%)
Nov 01, 2013 3659 3737 3670 3706 0 +13.55(+0.37%)
Oct 31, 2013 3687 3735 3675 3692 0 -23.83(-0.64%)
Oct 30, 2013 3696 3777 3689 3716 0 +14.35(+0.39%)
Oct 29, 2013 3638 3711 3649 3702 0 +33.32(+0.91%)
Oct 28, 2013 3644 3707 3642 3668 0 -5.37(-0.15%)
Oct 25, 2013 3659 3720 3612 3674 0 -5.62(-0.15%)
Oct 24, 2013 3599 3709 3543 3679 0 +5.07(+0.14%)
Oct 23, 2013 3647 3706 3623 3674 0 -23.21(-0.63%)
Oct 22, 2013 3682 3753 3674 3697 0 -6.94(-0.19%)
Oct 21, 2013 3675 3759 3652 3704 0 +2.98(+0.08%)
Oct 18, 2013 3642 3713 3669 3701 0 +28.70(+0.78%)
Oct 17, 2013 3619 3681 3628 3673 0 +2.68(+0.07%)
Oct 16, 2013 3617 3694 3638 3670 0 +46.23(+1.28%)
Oct 15, 2013 3622 3665 3604 3624 0 -40.39(-1.10%)
Oct 14, 2013 3625 3682 3612 3664 0 -20.03(-0.54%)
Oct 11, 2013 3651 3698 3651 3684 0 -5.74(-0.16%)
Oct 10, 2013 3633 3701 3654 3690 0 +72.11(+1.99%)
Oct 09, 2013 3607 3652 3583 3618 0 -17.15(-0.47%)
Oct 08, 2013 3658 3700 3618 3635 0 -53.08(-1.44%)
Oct 07, 2013 3663 3735 3669 3688 0 -40.41(-1.08%)
Oct 04, 2013 3676 3740 3689 3729 0 +24.34(+0.66%)
Oct 03, 2013 3712 3755 3670 3704 0 -43.02(-1.15%)
Oct 02, 2013 3706 3763 3705 3747 0 -32.90(-0.87%)
Oct 01, 2013 3707 3791 3732 3780 0 +9.74(+0.26%)
Sep 27, 2013 3682 3792 3705 3770 0 +48.67(+1.31%)
Sep 26, 2013 3661 3748 3681 3722 0 +34.80(+0.94%)
Sep 25, 2013 3688 3732 3676 3687 0 -24.87(-0.67%)
Sep 24, 2013 3694 3756 3694 3712 0 -10.59(-0.28%)
Sep 23, 2013 3690 3740 3691 3722 0 -1.97(-0.05%)
Sep 20, 2013 3773 3808 3713 3724 0 -63.57(-1.68%)
Sep 19, 2013 3772 3834 3761 3788 0 +2.60(+0.07%)
Sep 18, 2013 3703 3810 3715 3785 0 +67.30(+1.81%)
Sep 17, 2013 3653 3736 3660 3718 0 +33.97(+0.92%)
Sep 16, 2013 3728 3757 3671 3684 0 -3.01(-0.08%)
Sep 13, 2013 3638 3700 3654 3687 0 +23.23(+0.63%)
Sep 12, 2013 3660 3717 3649 3664 0 -34.45(-0.93%)
Sep 11, 2013 3660 3716 3673 3698 0 +0.31(+0.01%)
Sep 10, 2013 3604 3710 3635 3698 0 +71.61(+1.97%)
Sep 09, 2013 3539 3642 3559 3626 0 +72.79(+2.05%)
Sep 06, 2013 3529 3606 3505 3554 0 -4.18(-0.12%)
Sep 05, 2013 3531 3601 3535 3558 0 -7.89(-0.22%)
Sep 04, 2013 3533 3609 3510 3566 0 +5.54(+0.16%)
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.