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%)
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.