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, 2018 3381 3381 3381 3381 0 +108.56(+3.32%)
Aug 30, 2018 3243 3293 3192 3273 0 +46.31(+1.44%)
Aug 29, 2018 3001 3289 2985 3226 0 -47.29(-1.44%)
Aug 28, 2018 3307 3318 3241 3274 0 -3.83(-0.12%)
Aug 27, 2018 3282 3313 3214 3278 0 +4.92(+0.15%)
Aug 24, 2018 3372 3418 3229 3273 0 -368.47(-10.12%)
Aug 23, 2018 3560 3651 3540 3641 0 +95.46(+2.69%)
Aug 22, 2018 3576 3627 3522 3546 0 -23.63(-0.66%)
Aug 21, 2018 3570 3585 3490 3569 0 +29.96(+0.85%)
Aug 20, 2018 3496 3587 3475 3539 0 +64.36(+1.85%)
Aug 17, 2018 3418 3484 3387 3475 0 +73.57(+2.16%)
Aug 16, 2018 3393 3491 3341 3401 0 +24.98(+0.74%)
Aug 15, 2018 3399 3443 3304 3376 0 -29.76(-0.87%)
Aug 14, 2018 3289 3413 3235 3406 0 +121.99(+3.71%)
Aug 13, 2018 3236 3309 3215 3284 0 +53.02(+1.64%)
Aug 10, 2018 3204 3283 3184 3231 0 +3.83(+0.12%)
Aug 09, 2018 3160 3246 3139 3227 0 +78.58(+2.50%)
Aug 08, 2018 3195 3198 3134 3149 0 -47.26(-1.48%)
Aug 07, 2018 3209 3242 3179 3196 0 -0.38(-0.01%)
Aug 06, 2018 3150 3208 3128 3196 0 +46.51(+1.48%)
Aug 03, 2018 3161 3214 3098 3150 0 +4.62(+0.15%)
Aug 02, 2018 3088 3162 3079 3145 0 +18.33(+0.59%)
Aug 01, 2018 3159 3181 3077 3127 0 -61.16(-1.92%)
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%)
May 01, 2018 3221 3252 3142 3239 0 +12.26(+0.38%)
Apr 30, 2018 3358 3363 3204 3226 0 -124.26(-3.71%)
Apr 27, 2018 3228 3361 3224 3351 0 +122.76(+3.80%)
Apr 26, 2018 3189 3251 3157 3228 0 +40.53(+1.27%)
Apr 25, 2018 3192 3269 3169 3187 0 -5.36(-0.17%)
Apr 24, 2018 3190 3245 3162 3193 0 +19.00(+0.60%)
Apr 23, 2018 3097 3184 3069 3174 0 +94.69(+3.08%)
Apr 20, 2018 3057 3093 3036 3079 0 +17.29(+0.56%)
Apr 19, 2018 3098 3125 3024 3062 0 -50.15(-1.61%)
Apr 18, 2018 3094 3157 3075 3112 0 +36.88(+1.20%)
Apr 17, 2018 3168 3184 3061 3075 0 -60.92(-1.94%)
Apr 16, 2018 3203 3226 3113 3136 0 -49.78(-1.56%)
Apr 13, 2018 3379 3386 3141 3186 0 -179.24(-5.33%)
Apr 12, 2018 3391 3414 3349 3365 0 -18.66(-0.55%)
Apr 11, 2018 3310 3392 3280 3384 0 +53.97(+1.62%)
Apr 10, 2018 3317 3357 3288 3330 0 +34.76(+1.05%)
Apr 09, 2018 3258 3336 3215 3295 0 +55.33(+1.71%)
Apr 06, 2018 3370 3378 3209 3239 0 -153.51(-4.52%)
Apr 05, 2018 3356 3407 3274 3393 0 +35.92(+1.07%)
Apr 04, 2018 3179 3371 3167 3357 0 +145.41(+4.53%)
Apr 03, 2018 3183 3239 3174 3212 0 +43.40(+1.37%)
Apr 02, 2018 3281 3301 3111 3168 0 -124.31(-3.78%)
Mar 29, 2018 3293 3293 3293 3293 0 +66.86(+2.07%)
Mar 28, 2018 3212 3297 3169 3226 0 +33.40(+1.05%)
Mar 27, 2018 3280 3292 3173 3192 0 -79.93(-2.44%)
Mar 26, 2018 3134 3287 3126 3272 0 +182.51(+5.91%)
Mar 23, 2018 3102 3137 3048 3090 0 +11.35(+0.37%)
Mar 22, 2018 3146 3169 3068 3078 0 -94.35(-2.97%)
Mar 21, 2018 3154 3212 3140 3173 0 +10.94(+0.35%)
Mar 20, 2018 3210 3222 3142 3162 0 -45.70(-1.42%)
Mar 19, 2018 3228 3259 3139 3207 0 -30.00(-0.93%)
Mar 16, 2018 3176 3346 3160 3237 0 -1.91(-0.06%)
Mar 15, 2018 3242 3318 3210 3239 0 +15.38(+0.48%)
Mar 14, 2018 3108 3257 3090 3224 0 +133.73(+4.33%)
Mar 13, 2018 3087 3155 3087 3090 0 +30.34(+0.99%)
Mar 12, 2018 3024 3180 3018 3060 0 +50.13(+1.67%)
Mar 09, 2018 2993 3040 2942 3010 0 +28.05(+0.94%)
Mar 08, 2018 3055 3056 2921 2982 0 -66.41(-2.18%)
Mar 07, 2018 3047 3068 3037 3048 0 -65.31(-2.10%)
Mar 06, 2018 3067 3139 3037 3113 0 +69.17(+2.27%)
Mar 05, 2018 3041 3070 2984 3044 0 -6.95(-0.23%)
Mar 02, 2018 2941 3074 2881 3051 0 -26.52(-0.86%)
Mar 01, 2018 3075 3123 3020 3078 0 +4.61(+0.15%)
Feb 28, 2018 3079 3134 3028 3073 0 +40.90(+1.35%)
Feb 27, 2018 3138 3193 3030 3032 0 -62.81(-2.03%)
Feb 26, 2018 3172 3191 3063 3095 0 -35.34(-1.13%)
Feb 23, 2018 3145 3175 3092 3130 0 +9.19(+0.29%)
Feb 22, 2018 3115 3130 3109 3121 0 +13.34(+0.43%)
Feb 21, 2018 3158 3215 3098 3108 0 -18.94(-0.61%)
Feb 20, 2018 3146 3202 3094 3127 0 -49.73(-1.57%)
Feb 16, 2018 3177 3177 3177 3177 0 -6.16(-0.19%)
Feb 15, 2018 3223 3244 3140 3183 0 -7.12(-0.22%)
Feb 14, 2018 3076 3233 3027 3190 0 +95.07(+3.07%)
Feb 13, 2018 3034 3109 2999 3095 0 +50.74(+1.67%)
Feb 12, 2018 3026 3076 2952 3044 0 +50.73(+1.69%)
Feb 09, 2018 3028 3055 2875 2993 0 -4.41(-0.15%)
Feb 08, 2018 3031 3065 2930 2998 0 -0.62(-0.02%)
Feb 07, 2018 2927 3072 2897 2998 0 +102.60(+3.54%)
Feb 06, 2018 2739 2923 2715 2896 0 +21.40(+0.74%)
Feb 05, 2018 2849 2938 2829 2874 0 -76.55(-2.59%)
Feb 02, 2018 2929 3008 2918 2951 0 -8.81(-0.30%)
Feb 01, 2018 2955 3006 2911 2960 0 -0.39(-0.01%)
Jan 31, 2018 3069 3080 2932 2960 0 -93.00(-3.05%)
Jan 30, 2018 3111 3120 3030 3053 0 -96.22(-3.06%)
Jan 29, 2018 3163 3199 3111 3149 0 -37.83(-1.19%)
Jan 26, 2018 3114 3191 3049 3187 0 +69.94(+2.24%)
Jan 25, 2018 3271 3276 3098 3117 0 -81.47(-2.55%)
Jan 24, 2018 3298 3314 3175 3199 0 -94.15(-2.86%)
Jan 23, 2018 3334 3351 3229 3293 0 +12.12(+0.37%)
Jan 22, 2018 3216 3306 3196 3281 0 +68.20(+2.12%)
Jan 19, 2018 3153 3221 3122 3212 0 +76.28(+2.43%)
Jan 18, 2018 3119 3149 3081 3136 0 +17.31(+0.56%)
Jan 17, 2018 3161 3176 3106 3119 0 +37.28(+1.21%)
Jan 16, 2018 3177 3235 3052 3082 0 -64.89(-2.06%)
Jan 12, 2018 3147 3147 3147 3147 0 +52.18(+1.69%)
Jan 11, 2018 2963 3119 2935 3094 0 +164.38(+5.61%)
Jan 10, 2018 2800 2936 2794 2930 0 +84.74(+2.98%)
Jan 09, 2018 2869 2886 2756 2845 0 -102.40(-3.47%)
Jan 08, 2018 2974 3005 2895 2948 0 +1.50(+0.05%)
Jan 05, 2018 2909 2983 2888 2946 0 +43.96(+1.51%)
Jan 04, 2018 2894 2945 2819 2902 0 +27.11(+0.94%)
Jan 03, 2018 2930 2974 2842 2875 0 +57.83(+2.05%)
Jan 02, 2018 2782 2841 2762 2817 0 +71.11(+2.59%)
Dec 29, 2017 2746 2746 2746 2746 0 -34.96(-1.26%)
Dec 28, 2017 2851 2852 2764 2781 0 -64.72(-2.27%)
Dec 27, 2017 2893 2894 2841 2846 0 -63.79(-2.19%)
Dec 26, 2017 2832 2941 2829 2910 0 +78.55(+2.77%)
Dec 22, 2017 2831 2849 2804 2831 0 -30.65(-1.07%)
Dec 21, 2017 2815 2868 2801 2862 0 +69.44(+2.49%)
Dec 20, 2017 2827 2840 2771 2792 0 +1.56(+0.06%)
Dec 19, 2017 2902 2912 2781 2791 0 -33.04(-1.17%)
Dec 18, 2017 2802 2845 2753 2824 0 +50.91(+1.84%)
Dec 15, 2017 2782 2825 2752 2773 0 -7.71(-0.28%)
Dec 14, 2017 2903 2919 2759 2781 0 -85.51(-2.98%)
Dec 13, 2017 2838 2901 2830 2866 0 +18.45(+0.65%)
Dec 12, 2017 2834 2900 2794 2848 0 +23.24(+0.82%)
Dec 11, 2017 2908 2922 2811 2824 0 -77.44(-2.67%)
Dec 08, 2017 2819 2931 2795 2902 0 +90.87(+3.23%)
Dec 07, 2017 2831 2865 2782 2811 0 -27.85(-0.98%)
Dec 06, 2017 2857 2878 2788 2839 0 +4.43(+0.16%)
Dec 05, 2017 2845 2876 2787 2834 0 -10.75(-0.38%)
Dec 04, 2017 2763 2911 2751 2845 0 +127.43(+4.69%)
Dec 01, 2017 2791 2797 2656 2718 0 -74.21(-2.66%)
Nov 30, 2017 2786 2876 2746 2792 0 +6.71(+0.24%)
Nov 29, 2017 2666 2829 2653 2785 0 +129.08(+4.86%)
Nov 28, 2017 2555 2668 2541 2656 0 +103.64(+4.06%)
Nov 27, 2017 2620 2643 2524 2552 0 -63.70(-2.43%)
Nov 24, 2017 2687 2689 2608 2616 0 -63.96(-2.39%)
Nov 22, 2017 2690 2717 2638 2680 0 -4.82(-0.18%)
Nov 21, 2017 2726 2730 2637 2685 0 -57.24(-2.09%)
Nov 20, 2017 2687 2748 2615 2742 0 +71.04(+2.66%)
Nov 17, 2017 2700 2738 2600 2671 0 +109.86(+4.29%)
Nov 16, 2017 2473 2588 2448 2561 0 +102.59(+4.17%)
Nov 15, 2017 2425 2493 2390 2459 0 +107.21(+4.56%)
Nov 14, 2017 2296 2367 2246 2351 0 -59.94(-2.49%)
Nov 13, 2017 2438 2469 2365 2411 0 -45.54(-1.85%)
Nov 10, 2017 2409 2493 2371 2457 0 +34.37(+1.42%)
Nov 09, 2017 2294 2472 2281 2423 0 +115.57(+5.01%)
Nov 08, 2017 2232 2320 2214 2307 0 +67.16(+3.00%)
Nov 07, 2017 2257 2269 2224 2240 0 -16.35(-0.72%)
Nov 06, 2017 2252 2288 2200 2256 0 -3.22(-0.14%)
Nov 03, 2017 2280 2317 2250 2259 0 -16.51(-0.73%)
Nov 02, 2017 2261 2315 2229 2276 0 +15.79(+0.70%)
Nov 01, 2017 2262 2298 2210 2260 0 +12.03(+0.54%)
Oct 31, 2017 2276 2327 2239 2248 0 -83.15(-3.57%)
Oct 30, 2017 2440 2449 2319 2331 0 -121.81(-4.97%)
Oct 27, 2017 2433 2485 2370 2453 0 -14.00(-0.57%)
Oct 26, 2017 2413 2484 2377 2467 0 +49.75(+2.06%)
Oct 25, 2017 2429 2448 2351 2417 0 -8.25(-0.34%)
Oct 24, 2017 2490 2516 2407 2426 0 -61.71(-2.48%)
Oct 23, 2017 2462 2539 2445 2487 0 +25.98(+1.06%)
Oct 20, 2017 2412 2484 2403 2461 0 +65.41(+2.73%)
Oct 19, 2017 2390 2420 2387 2396 0 -1.83(-0.08%)
Oct 18, 2017 2331 2412 2318 2398 0 +80.49(+3.47%)
Oct 17, 2017 2288 2344 2281 2317 0 +34.59(+1.52%)
Oct 16, 2017 2297 2311 2266 2283 0 -17.67(-0.77%)
Oct 13, 2017 2310 2341 2278 2300 0 -7.49(-0.32%)
Oct 12, 2017 2327 2357 2278 2308 0 -37.64(-1.60%)
Oct 11, 2017 2442 2483 2331 2345 0 -150.05(-6.01%)
Oct 10, 2017 2504 2547 2473 2495 0 +0.95(+0.04%)
Oct 09, 2017 2555 2569 2486 2495 0 -59.90(-2.34%)
Oct 06, 2017 2529 2591 2521 2554 0 +19.20(+0.76%)
Oct 05, 2017 2512 2556 2499 2535 0 +20.36(+0.81%)
Oct 04, 2017 2535 2588 2505 2515 0 -57.34(-2.23%)
Oct 03, 2017 2545 2576 2508 2572 0 +29.69(+1.17%)
Oct 02, 2017 2525 2549 2513 2543 0 +18.69(+0.74%)
Sep 29, 2017 2530 2547 2514 2524 0 -8.74(-0.35%)
Sep 28, 2017 2536 2548 2516 2533 0 -3.40(-0.13%)
Sep 27, 2017 2539 2547 2520 2536 0 -3.71(-0.15%)
Sep 26, 2017 2539 2545 2526 2540 0 +3.56(+0.14%)
Sep 25, 2017 2511 2542 2504 2536 0 +24.30(+0.97%)
Sep 22, 2017 2489 2517 2481 2512 0 +23.64(+0.95%)
Sep 21, 2017 2509 2516 2484 2488 0 -14.11(-0.56%)
Sep 20, 2017 2509 2519 2484 2502 0 -1.67(-0.07%)
Sep 19, 2017 2521 2533 2498 2504 0 -17.55(-0.70%)
Sep 18, 2017 2538 2550 2512 2522 0 -19.41(-0.76%)
Sep 15, 2017 2520 2554 2513 2541 0 +18.66(+0.74%)
Sep 14, 2017 2557 2561 2517 2522 0 -34.40(-1.35%)
Sep 13, 2017 2540 2572 2538 2557 0 +17.76(+0.70%)
Sep 12, 2017 2518 2555 2507 2539 0 +25.26(+1.00%)
Sep 11, 2017 2504 2521 2495 2514 0 +20.20(+0.81%)
Sep 08, 2017 2499 2508 2477 2493 0 -6.19(-0.25%)
Sep 07, 2017 2511 2523 2450 2500 0 +179.56(+7.74%)
Sep 06, 2017 2283 2333 2272 2320 0 +41.55(+1.82%)
Sep 05, 2017 2309 2325 2261 2279 0 -33.21(-1.44%)
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.