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, 2019 4360 4432 4358 4400 0 +47.84(+1.10%)
Dec 30, 2019 4285 4378 4264 4352 0 +67.44(+1.57%)
Dec 27, 2019 4247 4320 4225 4284 0 +34.78(+0.82%)
Dec 26, 2019 4253 4269 4206 4250 0 +3.86(+0.09%)
Dec 24, 2019 4222 4256 4194 4246 0 +39.38(+0.94%)
Dec 23, 2019 4227 4240 4155 4206 0 -16.33(-0.39%)
Dec 20, 2019 4238 4251 4171 4223 0 -3.08(-0.07%)
Dec 19, 2019 4266 4272 4196 4226 0 -20.36(-0.48%)
Dec 18, 2019 4218 4297 4209 4246 0 +31.67(+0.75%)
Dec 17, 2019 4186 4223 4162 4214 0 +32.66(+0.78%)
Dec 16, 2019 4271 4285 4167 4182 0 -64.46(-1.52%)
Dec 13, 2019 4291 4296 4197 4246 0 -58.31(-1.35%)
Dec 12, 2019 4257 4325 4214 4305 0 +17.12(+0.40%)
Dec 11, 2019 4295 4346 4267 4287 0 -5.57(-0.13%)
Dec 10, 2019 4221 4317 4194 4293 0 +60.89(+1.44%)
Dec 09, 2019 4133 4300 4125 4232 0 +114.32(+2.78%)
Dec 06, 2019 4133 4177 4095 4118 0 +17.29(+0.42%)
Dec 05, 2019 4087 4148 4077 4101 0 +12.87(+0.31%)
Dec 04, 2019 4092 4130 4067 4088 0 +11.91(+0.29%)
Dec 03, 2019 4037 4095 3992 4076 0 -41.30(-1.00%)
Dec 02, 2019 4121 4171 4000 4117 0 -0.36(-0.01%)
Nov 29, 2019 4092 4163 4057 4117 0 -2.69(-0.07%)
Nov 27, 2019 4238 4243 4105 4120 0 -80.88(-1.93%)
Nov 26, 2019 3979 4304 3946 4201 0 +568.01(+15.63%)
Nov 25, 2019 3723 3726 3593 3633 0 +1.73(+0.05%)
Nov 22, 2019 3647 3728 3604 3631 0 +112.52(+3.20%)
Nov 21, 2019 3602 3635 3509 3519 0 -75.70(-2.11%)
Nov 20, 2019 3629 3646 3551 3594 0 -43.79(-1.20%)
Nov 19, 2019 3720 3765 3622 3638 0 -115.67(-3.08%)
Nov 18, 2019 3737 3767 3680 3754 0 +60.14(+1.63%)
Nov 15, 2019 3666 3711 3634 3694 0 +50.53(+1.39%)
Nov 14, 2019 3642 3676 3624 3643 0 +7.31(+0.20%)
Nov 13, 2019 3637 3692 3616 3636 0 -5.37(-0.15%)
Nov 12, 2019 3673 3689 3604 3641 0 -38.62(-1.05%)
Nov 11, 2019 3657 3714 3616 3680 0 +3.43(+0.09%)
Nov 08, 2019 3694 3711 3643 3676 0 -35.91(-0.97%)
Nov 07, 2019 3724 3753 3686 3712 0 +17.70(+0.48%)
Nov 06, 2019 3657 3725 3606 3695 0 +25.38(+0.69%)
Nov 05, 2019 3586 3707 3583 3669 0 +98.55(+2.76%)
Nov 04, 2019 3500 3576 3494 3571 0 +80.10(+2.29%)
Nov 01, 2019 3529 3549 3449 3491 0 -20.94(-0.60%)
Oct 31, 2019 3558 3570 3448 3512 0 -35.73(-1.01%)
Oct 30, 2019 3554 3586 3507 3547 0 +6.26(+0.18%)
Oct 29, 2019 3508 3598 3465 3541 0 +21.16(+0.60%)
Oct 28, 2019 3625 3681 3504 3520 0 -78.90(-2.19%)
Oct 25, 2019 3618 3649 3572 3599 0 +24.51(+0.69%)
Oct 24, 2019 3619 3638 3543 3574 0 -20.17(-0.56%)
Oct 23, 2019 3603 3636 3570 3594 0 -10.40(-0.29%)
Oct 22, 2019 3591 3628 3526 3605 0 +27.67(+0.77%)
Oct 21, 2019 3594 3636 3561 3577 0 +32.09(+0.91%)
Oct 18, 2019 3445 3559 3441 3545 0 +49.38(+1.41%)
Oct 17, 2019 3477 3514 3473 3496 0 +34.01(+0.98%)
Oct 16, 2019 3459 3495 3425 3462 0 -8.18(-0.24%)
Oct 15, 2019 3438 3497 3394 3470 0 +58.13(+1.70%)
Oct 14, 2019 3516 3525 3390 3412 0 -106.44(-3.03%)
Oct 11, 2019 3528 3563 3492 3518 0 +25.74(+0.74%)
Oct 10, 2019 3481 3552 3473 3492 0 +24.11(+0.70%)
Oct 09, 2019 3448 3491 3406 3468 0 +47.73(+1.40%)
Oct 08, 2019 3332 3461 3312 3421 0 +39.77(+1.18%)
Oct 07, 2019 3444 3479 3377 3381 0 -70.32(-2.04%)
Oct 04, 2019 3467 3490 3410 3451 0 -11.53(-0.33%)
Oct 03, 2019 3478 3510 3366 3463 0 -32.86(-0.94%)
Oct 02, 2019 3570 3585 3491 3496 0 -96.64(-2.69%)
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.