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 (%)
May 31, 2012 2837 2862 2785 2840 0 +8.09(+0.29%)
May 30, 2012 2876 2883 2821 2832 0 -64.97(-2.24%)
May 29, 2012 2905 2915 2846 2897 0 +16.69(+0.58%)
May 25, 2012 2880 2880 2880 0 -14.88(-0.51%)
May 24, 2012 2904 2911 2860 2895 0 -2.51(-0.09%)
May 23, 2012 2835 2904 2818 2897 0 +39.79(+1.39%)
May 22, 2012 2858 2901 2836 2858 0 +7.84(+0.28%)
May 21, 2012 2777 2870 2763 2850 0 +75.72(+2.73%)
May 18, 2012 2807 2852 2739 2774 0 -23.27(-0.83%)
May 17, 2012 2930 2945 2784 2797 0 -129.60(-4.43%)
May 16, 2012 3015 3048 2877 2927 0 -75.43(-2.51%)
May 15, 2012 3019 3085 2969 3002 0 +87.26(+2.99%)
May 14, 2012 2928 2969 2899 2915 0 -35.93(-1.22%)
May 11, 2012 2935 2982 2881 2951 0 -20.19(-0.68%)
May 10, 2012 2978 3018 2937 2971 0 +22.58(+0.77%)
May 09, 2012 2929 2975 2903 2949 0 -15.85(-0.53%)
May 08, 2012 2960 3002 2896 2964 0 -12.28(-0.41%)
May 07, 2012 2993 3040 2960 2977 0 -25.78(-0.86%)
May 04, 2012 3028 3060 3000 3003 0 -38.05(-1.25%)
May 03, 2012 3072 3098 3014 3041 0 -32.45(-1.06%)
May 02, 2012 3020 3086 3011 3073 0 +20.15(+0.66%)
May 01, 2012 3055 3121 3029 3053 0 -4.10(-0.13%)
Apr 30, 2012 3089 3098 3034 3057 0 -30.57(-0.99%)
Apr 27, 2012 3082 3123 3037 3088 0 +20.33(+0.66%)
Apr 26, 2012 3095 3142 2952 3067 0 -22.63(-0.73%)
Apr 25, 2012 3011 3094 2998 3090 0 +107.34(+3.60%)
Apr 24, 2012 3025 3038 2954 2982 0 -39.07(-1.29%)
Apr 23, 2012 3021 3045 2988 3022 0 -36.31(-1.19%)
Apr 20, 2012 3048 3080 3019 3058 0 +39.51(+1.31%)
Apr 19, 2012 3056 3069 2995 3018 0 -33.30(-1.09%)
Apr 18, 2012 3031 3068 3022 3052 0 +7.17(+0.24%)
Apr 17, 2012 3016 3062 2998 3044 0 +45.03(+1.50%)
Apr 16, 2012 2999 3032 2953 2999 0 +28.28(+0.95%)
Apr 13, 2012 2975 3006 2951 2971 0 -27.71(-0.92%)
Apr 12, 2012 2954 3009 2947 2999 0 +45.45(+1.54%)
Apr 11, 2012 2913 2956 2903 2953 0 +69.42(+2.41%)
Apr 10, 2012 2948 2962 2877 2884 0 -75.88(-2.56%)
Apr 09, 2012 2949 2973 2921 2960 0 -22.58(-0.76%)
Apr 05, 2012 2950 3010 2939 2982 0 +23.32(+0.79%)
Apr 04, 2012 2948 2975 2929 2959 0 -9.96(-0.34%)
Apr 03, 2012 2943 2979 2925 2969 0 +27.63(+0.94%)
Apr 02, 2012 2923 2960 2907 2942 0 +15.90(+0.54%)
Mar 30, 2012 2949 2966 2902 2926 0 -9.07(-0.31%)
Mar 29, 2012 2938 2946 2896 2935 0 -9.28(-0.32%)
Mar 28, 2012 2996 3002 2920 2944 0 -50.80(-1.70%)
Mar 27, 2012 3019 3029 2978 2995 0 -24.56(-0.81%)
Mar 26, 2012 2989 3031 2965 3019 0 +56.82(+1.92%)
Mar 23, 2012 2944 2989 2909 2962 0 +41.83(+1.43%)
Mar 22, 2012 2894 2937 2875 2921 0 +9.58(+0.33%)
Mar 21, 2012 2883 2939 2875 2911 0 +30.04(+1.04%)
Mar 20, 2012 2873 2896 2862 2881 0 +5.59(+0.19%)
Mar 19, 2012 2862 2895 2833 2875 0 -0.98(-0.03%)
Mar 16, 2012 2910 2919 2866 2876 0 -25.76(-0.89%)
Mar 15, 2012 2863 2912 2831 2902 0 +40.46(+1.41%)
Mar 14, 2012 2826 2893 2831 2862 0 +2.96(+0.10%)
Mar 13, 2012 2835 2866 2811 2859 0 +38.81(+1.38%)
Mar 12, 2012 2799 2834 2778 2820 0 +20.97(+0.75%)
Mar 09, 2012 2796 2821 2761 2799 0 +17.00(+0.61%)
Mar 08, 2012 2793 2814 2773 2782 0 -5.18(-0.19%)
Mar 07, 2012 2785 2816 2757 2787 0 +15.13(+0.55%)
Mar 06, 2012 2710 2802 2690 2772 0 +28.91(+1.05%)
Mar 05, 2012 2739 2774 2717 2743 0 +4.89(+0.18%)
Mar 02, 2012 2768 2812 2721 2738 0 -8.74(-0.32%)
Mar 01, 2012 2720 2770 2694 2747 0 +36.78(+1.36%)
Feb 29, 2012 2759 2765 2700 2710 0 -45.84(-1.66%)
Feb 28, 2012 2744 2774 2714 2756 0 +12.05(+0.44%)
Feb 27, 2012 2723 2767 2691 2744 0 +5.85(+0.21%)
Feb 24, 2012 2706 2773 2674 2738 0 +32.02(+1.18%)
Feb 23, 2012 2671 2735 2654 2706 0 +37.48(+1.40%)
Feb 22, 2012 2639 2686 2622 2669 0 +19.19(+0.72%)
Feb 21, 2012 2663 2705 2632 2649 0 -28.34(-1.06%)
Feb 17, 2012 2678 2678 2678 0 +29.04(+1.10%)
Feb 16, 2012 2597 2672 2567 2649 0 +96.00(+3.76%)
Feb 15, 2012 2572 2589 2526 2553 0 -4.97(-0.19%)
Feb 14, 2012 2531 2563 2508 2558 0 +15.91(+0.63%)
Feb 13, 2012 2537 2560 2512 2542 0 +24.01(+0.95%)
Feb 10, 2012 2485 2529 2479 2518 0 +4.82(+0.19%)
Feb 09, 2012 2522 2537 2486 2513 0 -8.43(-0.33%)
Feb 08, 2012 2493 2547 2487 2521 0 +5.79(+0.23%)
Feb 07, 2012 2479 2533 2477 2516 0 +22.81(+0.92%)
Feb 06, 2012 2459 2504 2449 2493 0 +25.97(+1.05%)
Feb 03, 2012 2442 2485 2424 2467 0 +60.59(+2.52%)
Feb 02, 2012 2410 2436 2378 2406 0 -1.81(-0.08%)
Feb 01, 2012 2396 2438 2386 2408 0 +27.35(+1.15%)
Jan 31, 2012 2411 2433 2350 2381 0 +7.38(+0.31%)
Jan 30, 2012 2381 2402 2350 2373 0 -32.65(-1.36%)
Jan 27, 2012 2375 2423 2368 2406 0 +16.99(+0.71%)
Jan 26, 2012 2435 2456 2369 2389 0 -48.98(-2.01%)
Jan 25, 2012 2400 2459 2385 2438 0 +30.95(+1.29%)
Jan 24, 2012 2347 2412 2344 2407 0 +51.57(+2.19%)
Jan 23, 2012 2344 2383 2320 2355 0 +3.11(+0.13%)
Jan 20, 2012 2361 2371 2319 2352 0 -10.98(-0.46%)
Jan 19, 2012 2343 2380 2343 2363 0 +10.70(+0.45%)
Jan 18, 2012 2303 2363 2290 2353 0 +45.51(+1.97%)
Jan 17, 2012 2323 2338 2291 2307 0 -5.49(-0.24%)
Jan 13, 2012 2313 2313 2313 0 -32.85(-1.40%)
Jan 12, 2012 2311 2369 2279 2345 0 +131.08(+5.92%)
Jan 11, 2012 2183 2231 2174 2214 0 +16.66(+0.76%)
Jan 10, 2012 2196 2212 2172 2198 0 +22.04(+1.01%)
Jan 09, 2012 2130 2189 2112 2176 0 +54.25(+2.56%)
Jan 06, 2012 2140 2153 2093 2121 0 -19.22(-0.90%)
Jan 05, 2012 2156 2168 2090 2141 0 -31.22(-1.44%)
Jan 04, 2012 2176 2210 2150 2172 0 -49.45(-2.23%)
Dec 30, 2011 2232 2249 2213 2221 0 -16.39(-0.73%)
Dec 29, 2011 2217 2248 2209 2238 0 +23.11(+1.04%)
Dec 28, 2011 2223 2248 2201 2215 0 -10.94(-0.49%)
Dec 27, 2011 2208 2242 2198 2226 0 +6.74(+0.30%)
Dec 23, 2011 2219 2219 2219 0 -21.35(-0.95%)
Dec 21, 2011 2230 2250 2191 2240 0 +9.49(+0.43%)
Dec 20, 2011 2189 2245 2182 2231 0 +84.64(+3.94%)
Dec 19, 2011 2183 2208 2136 2146 0 -32.58(-1.50%)
Dec 16, 2011 2147 2211 2135 2179 0 +52.90(+2.49%)
Dec 15, 2011 2145 2168 2110 2126 0 +10.07(+0.48%)
Dec 14, 2011 2148 2168 2105 2116 0 -55.86(-2.57%)
Dec 13, 2011 2267 2276 2156 2171 0 -88.52(-3.92%)
Dec 12, 2011 2261 2274 2211 2260 0 -33.03(-1.44%)
Dec 09, 2011 2230 2305 2217 2293 0 +58.78(+2.63%)
Dec 08, 2011 2268 2286 2214 2234 0 -63.11(-2.75%)
Dec 07, 2011 2292 2318 2253 2297 0 -9.52(-0.41%)
Dec 06, 2011 2311 2331 2282 2307 0 -6.16(-0.27%)
Dec 05, 2011 2302 2338 2287 2313 0 +28.30(+1.24%)
Dec 02, 2011 2281 2309 2258 2285 0 +30.27(+1.34%)
Dec 01, 2011 2237 2293 2218 2254 0 +3.01(+0.13%)
Nov 30, 2011 2263 2290 2217 2251 0 +63.40(+2.90%)
Nov 29, 2011 2201 2210 2163 2188 0 -10.05(-0.46%)
Nov 28, 2011 2191 2244 2163 2198 0 +91.51(+4.34%)
Nov 25, 2011 2122 2163 2100 2107 0 -35.38(-1.65%)
Nov 23, 2011 2142 2142 2142 0 -101.35(-4.52%)
Nov 22, 2011 2225 2279 2216 2243 0 -9.04(-0.40%)
Nov 21, 2011 2227 2273 2203 2252 0 -6.80(-0.30%)
Nov 18, 2011 2295 2310 2229 2259 0 -0.84(-0.04%)
Nov 17, 2011 2281 2320 2235 2260 0 -21.54(-0.94%)
Nov 16, 2011 2338 2374 2274 2282 0 -65.87(-2.81%)
Nov 15, 2011 2352 2381 2288 2347 0 +49.89(+2.17%)
Nov 14, 2011 2286 2334 2282 2298 0 -14.19(-0.61%)
Nov 11, 2011 2270 2349 2256 2312 0 +73.42(+3.28%)
Nov 10, 2011 2236 2266 2195 2238 0 +29.78(+1.35%)
Nov 09, 2011 2239 2281 2196 2209 0 -102.13(-4.42%)
Nov 08, 2011 2311 2340 2251 2311 0 +16.60(+0.72%)
Nov 07, 2011 2277 2308 2250 2294 0 +15.77(+0.69%)
Nov 04, 2011 2253 2286 2226 2278 0 +3.32(+0.15%)
Nov 03, 2011 2273 2293 2188 2275 0 +27.96(+1.24%)
Nov 02, 2011 2240 2278 2211 2247 0 +48.01(+2.18%)
Nov 01, 2011 2143 2239 2136 2199 0 -24.05(-1.08%)
Oct 31, 2011 2214 2277 2197 2223 0 -22.87(-1.02%)
Oct 28, 2011 2257 2287 2201 2246 0 -21.81(-0.96%)
Oct 27, 2011 2291 2329 2188 2268 0 +60.97(+2.76%)
Oct 26, 2011 2226 2238 2141 2207 0 +15.44(+0.70%)
Oct 25, 2011 2219 2244 2181 2191 0 -58.44(-2.60%)
Oct 24, 2011 2198 2284 2185 2250 0 +60.37(+2.76%)
Oct 21, 2011 2176 2249 2140 2189 0 +45.58(+2.13%)
Oct 20, 2011 2123 2156 2080 2144 0 +24.53(+1.16%)
Oct 19, 2011 2096 2165 2084 2119 0 +16.06(+0.76%)
Oct 18, 2011 2056 2123 2009 2103 0 +56.78(+2.77%)
Oct 17, 2011 2076 2114 2034 2046 0 -74.62(-3.52%)
Oct 14, 2011 2091 2124 2034 2121 0 +56.71(+2.75%)
Oct 13, 2011 2061 2108 2024 2064 0 +0.39(+0.02%)
Oct 12, 2011 2041 2096 2011 2064 0 +32.96(+1.62%)
Oct 11, 2011 2024 2046 1989 2031 0 -12.05(-0.59%)
Oct 10, 2011 1980 2050 1977 2043 0 +96.16(+4.94%)
Oct 07, 2011 1988 2011 1928 1947 0 -40.24(-2.03%)
Oct 06, 2011 1958 2001 1941 1987 0 +62.25(+3.23%)
Oct 05, 2011 1905 1951 1859 1925 0 +14.78(+0.77%)
Oct 04, 2011 1757 1914 1728 1910 0 +130.19(+7.31%)
Oct 03, 2011 1854 1887 1775 1780 0 -97.64(-5.20%)
Sep 30, 2011 1935 1963 1868 1878 0 -89.61(-4.56%)
Sep 29, 2011 2022 2033 1880 1967 0 -3.74(-0.19%)
Sep 28, 2011 2053 2078 1962 1971 0 -85.92(-4.18%)
Sep 27, 2011 2083 2118 2037 2057 0 +25.39(+1.25%)
Sep 26, 2011 1963 2037 1935 2031 0 +72.67(+3.71%)
Sep 23, 2011 1845 1968 1841 1959 0 +112.58(+6.10%)
Sep 22, 2011 1837 1886 1780 1846 0 -52.31(-2.76%)
Sep 21, 2011 1987 2016 1895 1898 0 -107.41(-5.35%)
Sep 20, 2011 2024 2064 1986 2006 0 -10.89(-0.54%)
Sep 19, 2011 1996 2039 1964 2017 0 -17.65(-0.87%)
Sep 16, 2011 2025 2053 2000 2034 0 +12.60(+0.62%)
Sep 15, 2011 2008 2039 1983 2022 0 +32.00(+1.61%)
Sep 14, 2011 1991 2024 1959 1990 0 +18.26(+0.93%)
Sep 13, 2011 1912 1986 1892 1972 0 +68.53(+3.60%)
Sep 12, 2011 1848 1910 1835 1903 0 +26.04(+1.39%)
Sep 09, 2011 1898 1928 1854 1877 0 -42.92(-2.24%)
Sep 08, 2011 1950 1981 1904 1920 0 -48.19(-2.45%)
Sep 07, 2011 1944 1973 1925 1968 0 +63.50(+3.33%)
Sep 06, 2011 1849 1917 1833 1905 0 -3.22(-0.17%)
Sep 02, 2011 1908 1908 1908 0 -70.95(-3.59%)
Sep 01, 2011 2046 2083 1971 1979 0 -60.45(-2.96%)
Aug 31, 2011 2059 2108 2017 2039 0 -5.81(-0.28%)
Aug 30, 2011 2027 2072 1995 2045 0 +6.09(+0.30%)
Aug 29, 2011 1986 2044 1983 2039 0 +74.23(+3.78%)
Aug 26, 2011 1881 1975 1868 1965 0 +60.46(+3.17%)
Aug 25, 2011 1978 2007 1898 1904 0 -58.74(-2.99%)
Aug 24, 2011 1936 1981 1910 1963 0 +23.80(+1.23%)
Aug 23, 2011 1857 1949 1844 1939 0 +89.07(+4.81%)
Aug 22, 2011 1837 1879 1812 1850 0 +67.13(+3.77%)
Aug 19, 2011 1777 1865 1767 1783 0 -14.93(-0.83%)
Aug 18, 2011 1842 1856 1778 1798 0 -108.78(-5.71%)
Aug 17, 2011 1952 1990 1876 1907 0 -27.38(-1.42%)
Aug 16, 2011 1893 1959 1859 1934 0 -23.13(-1.18%)
Aug 15, 2011 1929 1973 1909 1957 0 +36.95(+1.92%)
Aug 12, 2011 1902 1947 1862 1920 0 +40.67(+2.16%)
Aug 11, 2011 1831 1916 1784 1880 0 +67.65(+3.73%)
Aug 10, 2011 1871 1908 1805 1812 0 -93.29(-4.90%)
Aug 09, 2011 1885 1912 1740 1905 0 +119.39(+6.69%)
Aug 08, 2011 1879 1930 1760 1786 0 -166.73(-8.54%)
Aug 05, 2011 2003 2029 1917 1953 0 -24.23(-1.23%)
Aug 04, 2011 2058 2085 1975 1977 0 -118.86(-5.67%)
Aug 03, 2011 2090 2109 2021 2096 0 +12.48(+0.60%)
Aug 02, 2011 2181 2204 2080 2083 0 -112.64(-5.13%)
Aug 01, 2011 2237 2256 2144 2196 0 -21.29(-0.96%)
Jul 29, 2011 2210 2243 2170 2217 0 -16.62(-0.74%)
Jul 28, 2011 2258 2305 2223 2234 0 +3.71(+0.17%)
Jul 27, 2011 2292 2306 2215 2230 0 -77.75(-3.37%)
Jul 26, 2011 2319 2345 2296 2308 0 -18.62(-0.80%)
Jul 25, 2011 2313 2348 2298 2326 0 -12.24(-0.52%)
Jul 22, 2011 2334 2350 2324 2339 0 +20.71(+0.89%)
Jul 21, 2011 2316 2350 2300 2318 0 +9.59(+0.42%)
Jul 20, 2011 2323 2339 2281 2308 0 -23.69(-1.02%)
Jul 19, 2011 2306 2347 2303 2332 0 +47.23(+2.07%)
Jul 18, 2011 2304 2321 2265 2285 0 -37.61(-1.62%)
Jul 15, 2011 2324 2338 2283 2322 0 +7.98(+0.34%)
Jul 14, 2011 2347 2360 2294 2314 0 -32.59(-1.39%)
Jul 13, 2011 2317 2376 2307 2347 0 +44.69(+1.94%)
Jul 12, 2011 2253 2324 2246 2302 0 +42.64(+1.89%)
Jul 11, 2011 2251 2299 2250 2260 0 -30.11(-1.31%)
Jul 08, 2011 2317 2325 2262 2290 0 -98.49(-4.12%)
Jul 07, 2011 2333 2403 2329 2388 0 +77.89(+3.37%)
Jul 06, 2011 2303 2334 2288 2310 0 -8.29(-0.36%)
Jul 05, 2011 2313 2329 2270 2319 0 -1.74(-0.07%)
Jul 01, 2011 2320 2320 2320 0 +55.21(+2.44%)
Jun 30, 2011 2261 2287 2241 2265 0 +7.29(+0.32%)
Jun 29, 2011 2269 2294 2239 2258 0 -6.39(-0.28%)
Jun 28, 2011 2212 2268 2212 2264 0 +55.96(+2.53%)
Jun 27, 2011 2189 2226 2165 2208 0 +15.78(+0.72%)
Jun 24, 2011 2206 2232 2169 2193 0 -23.56(-1.06%)
Jun 23, 2011 2135 2224 2133 2216 0 +51.62(+2.38%)
Jun 22, 2011 2185 2214 2160 2165 0 -30.96(-1.41%)
Jun 21, 2011 2154 2201 2137 2195 0 +48.03(+2.24%)
Jun 20, 2011 2136 2153 2120 2147 0 +33.10(+1.57%)
Jun 17, 2011 2108 2139 2092 2114 0 +24.88(+1.19%)
Jun 16, 2011 2132 2148 2060 2089 0 -14.48(-0.69%)
Jun 15, 2011 2116 2142 2086 2104 0 -38.67(-1.80%)
Jun 14, 2011 2094 2162 2088 2143 0 +73.29(+3.54%)
Jun 13, 2011 2074 2107 2048 2069 0 +0.34(+0.02%)
Jun 10, 2011 2105 2112 2043 2069 0 -47.96(-2.27%)
Jun 09, 2011 2078 2130 2068 2117 0 +42.36(+2.04%)
Jun 08, 2011 2080 2100 2048 2075 0 -11.57(-0.55%)
Jun 07, 2011 2085 2128 2070 2086 0 +14.87(+0.72%)
Jun 06, 2011 2117 2132 2068 2071 0 -39.99(-1.89%)
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.