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 (%)
Feb 26, 2010 1432 1461 1429 1449 0 +2.33(+0.16%)
Feb 25, 2010 1424 1451 1410 1446 0 +1.25(+0.09%)
Feb 24, 2010 1422 1454 1420 1445 0 +20.16(+1.41%)
Feb 23, 2010 1427 1441 1399 1425 0 -10.73(-0.75%)
Feb 22, 2010 1454 1462 1426 1436 0 -12.83(-0.89%)
Feb 19, 2010 1439 1469 1430 1448 0 -1.80(-0.12%)
Feb 18, 2010 1459 1471 1425 1450 0 -45.29(-3.03%)
Feb 17, 2010 1460 1507 1449 1496 0 +38.10(+2.61%)
Feb 16, 2010 1454 1475 1438 1457 0 +10.94(+0.76%)
Feb 12, 2010 1447 1447 1447 0 +19.55(+1.37%)
Feb 11, 2010 1392 1440 1384 1427 0 +24.37(+1.74%)
Feb 10, 2010 1391 1419 1371 1403 0 -0.86(-0.06%)
Feb 09, 2010 1400 1414 1374 1403 0 +14.93(+1.08%)
Feb 08, 2010 1378 1405 1362 1389 0 +7.89(+0.57%)
Feb 05, 2010 1387 1399 1348 1381 0 -4.43(-0.32%)
Feb 04, 2010 1397 1418 1373 1385 0 -28.29(-2.00%)
Feb 03, 2010 1424 1434 1398 1413 0 +4.26(+0.30%)
Feb 02, 2010 1408 1424 1388 1409 0 +8.97(+0.64%)
Feb 01, 2010 1390 1413 1375 1400 0 +15.73(+1.14%)
Jan 29, 2010 1400 1426 1372 1384 0 -8.22(-0.59%)
Jan 28, 2010 1425 1432 1387 1393 0 -28.62(-2.01%)
Jan 27, 2010 1403 1434 1372 1421 0 +8.36(+0.59%)
Jan 26, 2010 1404 1438 1391 1413 0 -3.43(-0.24%)
Jan 25, 2010 1405 1429 1392 1416 0 +14.70(+1.05%)
Jan 22, 2010 1415 1439 1392 1402 0 -15.32(-1.08%)
Jan 21, 2010 1434 1452 1400 1417 0 -15.54(-1.08%)
Jan 20, 2010 1442 1457 1424 1432 0 -29.03(-1.99%)
Jan 19, 2010 1439 1475 1439 1461 0 +22.42(+1.56%)
Jan 15, 2010 1439 1439 1439 0 -15.39(-1.06%)
Jan 14, 2010 1459 1481 1428 1454 0 -8.48(-0.58%)
Jan 13, 2010 1460 1476 1439 1463 0 -3.06(-0.21%)
Jan 12, 2010 1486 1502 1454 1466 0 -32.05(-2.14%)
Jan 11, 2010 1512 1530 1482 1498 0 -19.17(-1.26%)
Jan 08, 2010 1500 1535 1485 1517 0 +7.91(+0.52%)
Jan 07, 2010 1480 1523 1464 1509 0 +35.59(+2.41%)
Jan 06, 2010 1466 1493 1458 1474 0 +2.12(+0.14%)
Jan 05, 2010 1459 1488 1433 1472 0 +8.10(+0.55%)
Jan 04, 2010 1453 1475 1438 1464 0 +25.13(+1.75%)
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%)
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%)
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%)
Jun 01, 2009 1122 1167 1112 1149 0 +51.03(+4.65%)
May 29, 2009 1102 1119 1077 1098 0 +1.75(+0.16%)
May 28, 2009 1129 1143 1070 1097 0 -21.49(-1.92%)
May 27, 2009 1133 1171 1100 1118 0 -13.98(-1.23%)
May 26, 2009 1065 1148 1054 1132 0 +60.93(+5.69%)
May 25, 2009 1055 1102 1021 1071 0 +0.00(+0.00%)
May 22, 2009 1055 1102 1021 1071 0 +13.97(+1.32%)
May 21, 2009 1089 1093 1038 1057 0 -41.61(-3.79%)
May 20, 2009 1135 1167 1086 1099 0 -25.26(-2.25%)
May 19, 2009 1161 1204 1096 1124 0 -41.98(-3.60%)
May 18, 2009 1108 1174 1103 1166 0 +71.22(+6.50%)
May 15, 2009 1070 1125 1060 1095 0 +22.21(+2.07%)
May 14, 2009 1040 1100 1030 1073 0 +39.89(+3.86%)
May 13, 2009 1086 1087 1015 1033 0 -75.71(-6.83%)
May 12, 2009 1128 1146 1065 1108 0 -16.46(-1.46%)
May 11, 2009 1114 1148 1085 1125 0 -11.27(-0.99%)
May 08, 2009 1167 1189 1107 1136 0 -10.43(-0.91%)
May 07, 2009 1206 1221 1128 1147 0 -44.63(-3.75%)
May 06, 2009 1203 1244 1140 1191 0 +1.09(+0.09%)
May 05, 2009 1205 1230 1162 1190 0 -17.45(-1.44%)
May 04, 2009 1223 1237 1176 1208 0 +63.31(+5.53%)
May 01, 2009 1159 1193 1116 1144 0 +9.26(+0.82%)
Apr 30, 2009 1140 1168 1119 1135 0 +10.68(+0.95%)
Apr 29, 2009 1144 1161 1110 1124 0 -4.95(-0.44%)
Apr 28, 2009 1109 1162 1098 1129 0 +9.95(+0.89%)
Apr 27, 2009 1110 1137 1078 1119 0 -1.95(-0.17%)
Apr 24, 2009 1132 1157 1104 1121 0 +0.84(+0.07%)
Apr 23, 2009 1111 1150 1091 1120 0 -6.83(-0.61%)
Apr 22, 2009 1080 1171 1069 1127 0 +33.49(+3.06%)
Apr 21, 2009 1021 1104 1017 1094 0 +59.03(+5.70%)
Apr 20, 2009 1050 1066 1016 1035 0 -36.28(-3.39%)
Apr 17, 2009 1051 1082 1014 1071 0 +14.15(+1.34%)
Apr 16, 2009 981.46 1070 968.25 1057 0 +84.33(+8.67%)
Apr 15, 2009 972.25 989.91 944.85 972.59 0 +6.60(+0.68%)
Apr 14, 2009 969.32 993.68 946.91 965.99 0 -26.88(-2.71%)
Apr 13, 2009 986.07 1003 961.27 992.87 0 -5.97(-0.60%)
Apr 10, 2009 953.61 1015 934.27 998.84 0 +0.00(+0.00%)
Apr 09, 2009 953.61 1015 934.27 998.84 0 +58.79(+6.25%)
Apr 08, 2009 918.99 948.31 911.74 940.05 0 +18.18(+1.97%)
Apr 07, 2009 948.63 963.29 914.38 921.87 0 -47.47(-4.90%)
Apr 06, 2009 974.33 989.00 943.83 969.35 0 -16.29(-1.65%)
Apr 03, 2009 942.85 993.73 924.16 985.64 0 +44.45(+4.72%)
Apr 02, 2009 925.89 977.22 913.60 941.19 0 +37.09(+4.10%)
Apr 01, 2009 839.62 911.24 832.62 904.10 0 +32.92(+3.78%)
Mar 31, 2009 870.08 897.38 852.84 871.17 0 +10.43(+1.21%)
Mar 30, 2009 884.01 897.92 838.52 860.74 0 -48.58(-5.34%)
Mar 27, 2009 918.59 936.43 895.17 909.32 0 -27.63(-2.95%)
Mar 26, 2009 888.19 945.13 886.99 936.96 0 +48.00(+5.40%)
Mar 25, 2009 884.24 908.57 845.88 888.95 0 +14.42(+1.65%)
Mar 24, 2009 889.65 910.18 846.75 874.53 0 -44.85(-4.88%)
Mar 23, 2009 890.16 927.34 869.87 919.38 0 +71.40(+8.42%)
Mar 20, 2009 871.46 881.70 833.14 847.98 0 -20.23(-2.33%)
Mar 19, 2009 866.87 885.87 845.50 868.21 0 +11.61(+1.36%)
Mar 18, 2009 825.36 878.67 811.34 856.60 0 +29.70(+3.59%)
Mar 17, 2009 794.25 830.22 779.86 826.90 0 +37.67(+4.77%)
Mar 16, 2009 842.47 852.62 779.21 789.23 0 -44.32(-5.32%)
Mar 13, 2009 852.45 870.97 805.99 833.55 0 +1.49(+0.18%)
Mar 12, 2009 772.08 842.00 749.42 832.06 0 +47.17(+6.01%)
Mar 11, 2009 748.07 803.61 735.70 784.88 0 +23.88(+3.14%)
Mar 10, 2009 683.33 769.65 651.71 761.00 0 +87.79(+13.04%)
Mar 09, 2009 670.80 700.54 653.22 673.21 0 -7.75(-1.14%)
Mar 06, 2009 685.74 702.20 656.96 680.96 0 -0.09(-0.01%)
Mar 05, 2009 704.41 726.91 668.89 681.05 0 -37.02(-5.16%)
Mar 04, 2009 708.89 732.94 699.16 718.06 0 +22.84(+3.28%)
Mar 03, 2009 715.37 722.84 679.08 695.23 0 -10.27(-1.46%)
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.