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 (%)
Oct 30, 2009 1337 1350 1283 1295 0 -50.30(-3.74%)
Oct 29, 2009 1318 1361 1305 1345 0 +39.53(+3.03%)
Oct 28, 2009 1369 1386 1296 1306 0 -65.10(-4.75%)
Oct 27, 2009 1451 1466 1359 1371 0 -61.02(-4.26%)
Oct 26, 2009 1429 1461 1406 1432 0 +6.12(+0.43%)
Oct 23, 2009 1429 1444 1413 1426 0 -7.53(-0.53%)
Oct 22, 2009 1380 1447 1378 1433 0 +46.11(+3.32%)
Oct 21, 2009 1406 1457 1384 1387 0 -35.32(-2.48%)
Oct 20, 2009 1414 1440 1411 1422 0 -17.03(-1.18%)
Oct 19, 2009 1465 1477 1424 1439 0 +1.49(+0.10%)
Oct 16, 2009 1451 1458 1419 1438 0 -23.42(-1.60%)
Oct 15, 2009 1409 1464 1403 1461 0 +34.89(+2.45%)
Oct 14, 2009 1416 1439 1406 1426 0 +25.49(+1.82%)
Oct 13, 2009 1398 1415 1377 1401 0 +3.68(+0.26%)
Oct 12, 2009 1392 1417 1359 1397 0 +22.46(+1.63%)
Oct 09, 2009 1345 1383 1327 1375 0 +27.87(+2.07%)
Oct 08, 2009 1352 1366 1333 1347 0 +4.38(+0.33%)
Oct 07, 2009 1331 1357 1322 1342 0 +6.13(+0.46%)
Oct 06, 2009 1306 1348 1296 1336 0 +46.78(+3.63%)
Oct 05, 2009 1250 1296 1240 1290 0 +48.17(+3.88%)
Oct 02, 2009 1240 1264 1233 1241 0 -11.41(-0.91%)
Oct 01, 2009 1291 1294 1246 1253 0 -45.35(-3.49%)
Sep 30, 2009 1319 1327 1281 1298 0 -18.59(-1.41%)
Sep 29, 2009 1315 1343 1306 1317 0 +1.52(+0.12%)
Sep 28, 2009 1282 1328 1278 1315 0 +35.74(+2.79%)
Sep 25, 2009 1274 1304 1261 1279 0 +8.21(+0.65%)
Sep 24, 2009 1289 1299 1252 1271 0 -17.50(-1.36%)
Sep 23, 2009 1309 1320 1285 1289 0 -14.81(-1.14%)
Sep 22, 2009 1318 1329 1297 1304 0 -5.50(-0.42%)
Sep 21, 2009 1323 1337 1295 1309 0 -12.11(-0.92%)
Sep 18, 2009 1317 1332 1292 1321 0 +9.86(+0.75%)
Sep 17, 2009 1311 1327 1297 1311 0 +5.65(+0.43%)
Sep 16, 2009 1302 1332 1284 1306 0 +2.53(+0.19%)
Sep 15, 2009 1303 1325 1272 1303 0 -0.74(-0.06%)
Sep 14, 2009 1255 1308 1243 1304 0 +26.38(+2.06%)
Sep 11, 2009 1291 1300 1266 1278 0 -15.73(-1.22%)
Sep 10, 2009 1311 1325 1273 1293 0 -21.37(-1.63%)
Sep 09, 2009 1297 1346 1290 1315 0 +14.52(+1.12%)
Sep 08, 2009 1301 1318 1281 1300 0 +6.82(+0.53%)
Sep 04, 2009 1293 1293 1293 0 -6.19(-0.48%)
Sep 03, 2009 1282 1311 1260 1299 0 +21.55(+1.69%)
Sep 02, 2009 1296 1307 1258 1278 0 -23.66(-1.82%)
Sep 01, 2009 1344 1359 1291 1302 0 -52.16(-3.85%)
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%)
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.