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 (%)
Dec 31, 2009 1438 1438 1438 0 -17.13(-1.18%)
Dec 30, 2009 1456 1471 1442 1456 0 -12.01(-0.82%)
Dec 29, 2009 1469 1480 1457 1468 0 -0.66(-0.04%)
Dec 28, 2009 1470 1481 1454 1468 0 +1.14(+0.08%)
Dec 24, 2009 1465 1470 1448 1467 0 +5.78(+0.40%)
Dec 23, 2009 1459 1482 1436 1461 0 +3.33(+0.23%)
Dec 22, 2009 1454 1476 1436 1458 0 +4.70(+0.32%)
Dec 21, 2009 1434 1477 1417 1453 0 +43.64(+3.10%)
Dec 18, 2009 1378 1422 1358 1410 0 +37.12(+2.70%)
Dec 17, 2009 1351 1389 1336 1372 0 +8.46(+0.62%)
Dec 16, 2009 1345 1383 1331 1364 0 +33.24(+2.50%)
Dec 15, 2009 1327 1357 1314 1331 0 -6.22(-0.47%)
Dec 14, 2009 1344 1356 1321 1337 0 +6.10(+0.46%)
Dec 11, 2009 1302 1338 1291 1331 0 +35.20(+2.72%)
Dec 10, 2009 1301 1326 1275 1296 0 +34.02(+2.70%)
Dec 09, 2009 1271 1279 1229 1262 0 -10.93(-0.86%)
Dec 08, 2009 1265 1287 1251 1273 0 -7.18(-0.56%)
Dec 07, 2009 1283 1301 1268 1280 0 -1.07(-0.08%)
Dec 04, 2009 1260 1293 1242 1281 0 +45.50(+3.68%)
Dec 03, 2009 1257 1278 1229 1235 0 -22.69(-1.80%)
Dec 02, 2009 1245 1280 1243 1258 0 +1.40(+0.11%)
Dec 01, 2009 1233 1269 1231 1257 0 +28.77(+2.34%)
Nov 30, 2009 1234 1250 1200 1228 0 -10.14(-0.82%)
Nov 27, 2009 1208 1261 1223 1238 0 -43.83(-3.42%)
Nov 25, 2009 1282 1282 1282 0 +29.77(+2.38%)
Nov 24, 2009 1286 1294 1234 1252 0 -37.39(-2.90%)
Nov 23, 2009 1301 1321 1269 1289 0 +2.47(+0.19%)
Nov 20, 2009 1318 1345 1265 1287 0 -26.85(-2.04%)
Nov 19, 2009 1296 1348 1282 1314 0 -98.19(-6.95%)
Nov 18, 2009 1407 1418 1386 1412 0 +2.67(+0.19%)
Nov 17, 2009 1410 1427 1376 1409 0 -7.38(-0.52%)
Nov 16, 2009 1382 1428 1375 1417 0 +47.84(+3.49%)
Nov 13, 2009 1363 1385 1344 1369 0 -1.75(-0.13%)
Nov 12, 2009 1406 1424 1364 1371 0 -41.13(-2.91%)
Nov 11, 2009 1424 1443 1400 1412 0 -0.10(-0.01%)
Nov 10, 2009 1406 1424 1388 1412 0 +11.95(+0.85%)
Nov 09, 2009 1402 1412 1380 1400 0 +15.30(+1.10%)
Nov 06, 2009 1361 1401 1348 1385 0 +18.67(+1.37%)
Nov 05, 2009 1360 1386 1330 1366 0 +15.48(+1.15%)
Nov 04, 2009 1365 1388 1337 1350 0 +2.85(+0.21%)
Nov 03, 2009 1315 1353 1295 1348 0 +22.13(+1.67%)
Nov 02, 2009 1297 1345 1278 1325 0 +30.71(+2.37%)
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%)
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.