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 (%)
Jun 30, 2015 3326 3346 3302 3314 0 +13.41(+0.41%)
Jun 29, 2015 3371 3387 3298 3301 0 -95.71(-2.82%)
Jun 26, 2015 3370 3417 3344 3396 0 +40.30(+1.20%)
Jun 25, 2015 3378 3392 3344 3356 0 -14.20(-0.42%)
Jun 24, 2015 3399 3420 3344 3370 0 -33.80(-0.99%)
Jun 23, 2015 3410 3439 3386 3404 0 -1.47(-0.04%)
Jun 22, 2015 3419 3427 3371 3406 0 +14.74(+0.43%)
Jun 19, 2015 3430 3449 3389 3391 0 -37.43(-1.09%)
Jun 18, 2015 3415 3457 3410 3428 0 +20.00(+0.59%)
Jun 17, 2015 3430 3447 3389 3408 0 -20.88(-0.61%)
Jun 16, 2015 3444 3465 3420 3429 0 -17.60(-0.51%)
Jun 15, 2015 3424 3455 3404 3447 0 -3.41(-0.10%)
Jun 12, 2015 3434 3464 3417 3450 0 +8.22(+0.24%)
Jun 11, 2015 3417 3464 3405 3442 0 +29.19(+0.86%)
Jun 10, 2015 3423 3448 3398 3413 0 -3.43(-0.10%)
Jun 09, 2015 3434 3458 3404 3416 0 -21.31(-0.62%)
Jun 08, 2015 3486 3499 3428 3437 0 -2.41(-0.07%)
Jun 05, 2015 3430 3451 3395 3440 0 +12.63(+0.37%)
Jun 04, 2015 3423 3446 3405 3427 0 -12.00(-0.35%)
Jun 03, 2015 3406 3463 3387 3439 0 +42.27(+1.24%)
Jun 02, 2015 3379 3437 3378 3397 0 +9.80(+0.29%)
Jun 01, 2015 3417 3433 3374 3387 0 -14.93(-0.44%)
May 29, 2015 3406 3429 3384 3402 0 +1.49(+0.04%)
May 28, 2015 3393 3413 3374 3401 0 +9.13(+0.27%)
May 27, 2015 3404 3423 3374 3391 0 +0.22(+0.01%)
May 26, 2015 3426 3440 3378 3391 0 -40.20(-1.17%)
May 22, 2015 3431 3431 3431 3431 0 -6.97(-0.20%)
May 21, 2015 3407 3467 3378 3438 0 +24.48(+0.72%)
May 20, 2015 3413 3440 3371 3414 0 +10.25(+0.30%)
May 19, 2015 3421 3485 3338 3404 0 -110.46(-3.14%)
May 18, 2015 3505 3537 3485 3514 0 +15.21(+0.43%)
May 15, 2015 3485 3519 3477 3499 0 +16.34(+0.47%)
May 14, 2015 3524 3529 3460 3483 0 -37.04(-1.05%)
May 13, 2015 3528 3564 3491 3520 0 +10.01(+0.29%)
May 12, 2015 3523 3539 3471 3510 0 -37.33(-1.05%)
May 11, 2015 3541 3578 3520 3547 0 +2.01(+0.06%)
May 08, 2015 3554 3601 3536 3545 0 +20.71(+0.59%)
May 07, 2015 3484 3551 3481 3524 0 +60.36(+1.74%)
May 06, 2015 3496 3508 3451 3464 0 -23.06(-0.66%)
May 05, 2015 3518 3547 3471 3487 0 -32.29(-0.92%)
May 04, 2015 3526 3545 3502 3519 0 -4.16(-0.12%)
May 01, 2015 3466 3540 3457 3523 0 +68.43(+1.98%)
Apr 30, 2015 3481 3512 3435 3455 0 -21.74(-0.63%)
Apr 29, 2015 3511 3530 3451 3477 0 -37.24(-1.06%)
Apr 28, 2015 3542 3564 3493 3514 0 -34.80(-0.98%)
Apr 27, 2015 3577 3604 3538 3549 0 -23.20(-0.65%)
Apr 24, 2015 3663 3674 3568 3572 0 -81.50(-2.23%)
Apr 23, 2015 3686 3707 3610 3653 0 +83.48(+2.34%)
Apr 22, 2015 3561 3583 3523 3570 0 +9.02(+0.25%)
Apr 21, 2015 3583 3603 3538 3561 0 -7.44(-0.21%)
Apr 20, 2015 3537 3593 3511 3568 0 +52.57(+1.50%)
Apr 17, 2015 3568 3576 3492 3516 0 -68.07(-1.90%)
Apr 16, 2015 3605 3629 3579 3584 0 -20.79(-0.58%)
Apr 15, 2015 3649 3669 3594 3605 0 -15.05(-0.42%)
Apr 14, 2015 3691 3703 3592 3620 0 -43.21(-1.18%)
Apr 13, 2015 3651 3704 3636 3663 0 +13.81(+0.38%)
Apr 10, 2015 3656 3675 3599 3649 0 -24.27(-0.66%)
Apr 09, 2015 3693 3720 3645 3673 0 -16.18(-0.44%)
Apr 08, 2015 3669 3717 3652 3690 0 +21.69(+0.59%)
Apr 07, 2015 3700 3759 3664 3668 0 -34.45(-0.93%)
Apr 06, 2015 3689 3726 3661 3702 0 -2.74(-0.07%)
Apr 02, 2015 3705 3705 3705 3705 0 +76.90(+2.12%)
Apr 01, 2015 3614 3656 3576 3628 0 +1.67(+0.05%)
Mar 31, 2015 3684 3699 3620 3627 0 -67.40(-1.82%)
Mar 30, 2015 3661 3711 3648 3694 0 +47.42(+1.30%)
Mar 27, 2015 3651 3681 3633 3646 0 -4.33(-0.12%)
Mar 26, 2015 3678 3692 3620 3651 0 -31.52(-0.86%)
Mar 25, 2015 3727 3750 3677 3682 0 -40.39(-1.08%)
Mar 24, 2015 3753 3771 3691 3723 0 -28.92(-0.77%)
Mar 23, 2015 3732 3783 3725 3752 0 +15.29(+0.41%)
Mar 20, 2015 3713 3774 3674 3736 0 +39.02(+1.06%)
Mar 19, 2015 3672 3714 3658 3697 0 +15.20(+0.41%)
Mar 18, 2015 3686 3697 3632 3682 0 -14.73(-0.40%)
Mar 17, 2015 3655 3708 3645 3697 0 +42.02(+1.15%)
Mar 16, 2015 3666 3692 3628 3655 0 -16.02(-0.44%)
Mar 13, 2015 3687 3745 3610 3671 0 +0.34(+0.01%)
Mar 12, 2015 3619 3684 3607 3671 0 +57.55(+1.59%)
Mar 11, 2015 3625 3640 3593 3613 0 -12.74(-0.35%)
Mar 10, 2015 3616 3653 3606 3626 0 -19.51(-0.54%)
Mar 09, 2015 3637 3663 3607 3645 0 +9.87(+0.27%)
Mar 06, 2015 3598 3658 3587 3635 0 +36.20(+1.01%)
Mar 05, 2015 3587 3616 3558 3599 0 +19.47(+0.54%)
Mar 04, 2015 3580 3605 3562 3580 0 -1.65(-0.05%)
Mar 03, 2015 3581 3607 3570 3581 0 -3.52(-0.10%)
Mar 02, 2015 3499 3598 3489 3585 0 +91.53(+2.62%)
Feb 27, 2015 3496 3514 3455 3493 0 -20.50(-0.58%)
Feb 26, 2015 3514 3542 3514 3514 0 +21.30(+0.61%)
Feb 25, 2015 3472 3524 3451 3493 0 +15.21(+0.44%)
Feb 24, 2015 3447 3490 3422 3477 0 +34.00(+0.99%)
Feb 23, 2015 3463 3478 3424 3443 0 -15.00(-0.43%)
Feb 20, 2015 3439 3474 3425 3458 0 +11.55(+0.34%)
Feb 19, 2015 3439 3479 3424 3447 0 +3.57(+0.10%)
Feb 18, 2015 3425 3463 3406 3443 0 +2.57(+0.07%)
Feb 17, 2015 3465 3479 3407 3441 0 -32.12(-0.92%)
Feb 13, 2015 3473 3473 3473 3473 0 +46.01(+1.34%)
Feb 12, 2015 3344 3478 3310 3427 0 -33.31(-0.96%)
Feb 11, 2015 3460 3485 3422 3460 0 +4.74(+0.14%)
Feb 10, 2015 3430 3478 3419 3455 0 +35.97(+1.05%)
Feb 09, 2015 3468 3485 3414 3419 0 -61.30(-1.76%)
Feb 06, 2015 3547 3556 3455 3481 0 -54.54(-1.54%)
Feb 05, 2015 3514 3564 3498 3535 0 +39.33(+1.13%)
Feb 04, 2015 3451 3521 3446 3496 0 +28.83(+0.83%)
Feb 03, 2015 3459 3498 3422 3467 0 +22.63(+0.66%)
Feb 02, 2015 3417 3475 3376 3444 0 +39.43(+1.16%)
Jan 30, 2015 3452 3469 3370 3405 0 -146.92(-4.14%)
Jan 29, 2015 3558 3573 3520 3552 0 +6.22(+0.18%)
Jan 28, 2015 3603 3609 3539 3546 0 -42.78(-1.19%)
Jan 27, 2015 3564 3611 3547 3588 0 -16.01(-0.44%)
Jan 26, 2015 3549 3617 3542 3604 0 +51.63(+1.45%)
Jan 23, 2015 3573 3591 3529 3553 0 -24.29(-0.68%)
Jan 22, 2015 3540 3589 3520 3577 0 +59.61(+1.69%)
Jan 21, 2015 3463 3525 3444 3518 0 +54.37(+1.57%)
Jan 20, 2015 3478 3518 3444 3463 0 -3.63(-0.10%)
Jan 16, 2015 3424 3473 3382 3467 0 +53.30(+1.56%)
Jan 15, 2015 3413 3415 3398 3413 0 -59.16(-1.70%)
Jan 14, 2015 3423 3483 3404 3473 0 +7.84(+0.23%)
Jan 13, 2015 3465 3465 3465 3465 0 -76.64(-2.16%)
Jan 12, 2015 3515 3547 3491 3541 0 +25.53(+0.73%)
Jan 09, 2015 3558 3567 3491 3516 0 -57.41(-1.61%)
Jan 08, 2015 3529 3626 3497 3573 0 +38.88(+1.10%)
Jan 07, 2015 3298 3568 3285 3534 0 +268.60(+8.22%)
Jan 06, 2015 3297 3316 3219 3266 0 -24.69(-0.75%)
Jan 05, 2015 3299 3323 3259 3291 0 -25.70(-0.77%)
Jan 02, 2015 3342 3374 3281 3316 0 -5.35(-0.16%)
Dec 31, 2014 3322 3322 3322 3322 0 -7.02(-0.21%)
Dec 30, 2014 3321 3366 3307 3329 0 +3.77(+0.11%)
Dec 29, 2014 3281 3346 3275 3325 0 +41.50(+1.26%)
Dec 26, 2014 3291 3311 3274 3283 0 +10.10(+0.31%)
Dec 24, 2014 3273 3273 3273 3273 0 -17.27(-0.52%)
Dec 23, 2014 3275 3323 3267 3290 0 +23.75(+0.73%)
Dec 22, 2014 3305 3320 3220 3267 0 -47.24(-1.43%)
Dec 19, 2014 3363 3372 3290 3314 0 -42.38(-1.26%)
Dec 18, 2014 3308 3367 3283 3356 0 +91.18(+2.79%)
Dec 17, 2014 3224 3278 3179 3265 0 +49.82(+1.55%)
Dec 16, 2014 3215 3231 3215 3215 0 -57.20(-1.75%)
Dec 15, 2014 3225 3291 3200 3273 0 +79.81(+2.50%)
Dec 12, 2014 3165 3229 3149 3193 0 +9.99(+0.31%)
Dec 11, 2014 3168 3238 3154 3183 0 +35.40(+1.12%)
Dec 10, 2014 3190 3215 3135 3147 0 -45.45(-1.42%)
Dec 09, 2014 3175 3202 3153 3193 0 -16.21(-0.51%)
Dec 08, 2014 3238 3278 3198 3209 0 -37.73(-1.16%)
Dec 05, 2014 3280 3290 3234 3247 0 -27.07(-0.83%)
Dec 04, 2014 3282 3301 3248 3274 0 -17.50(-0.53%)
Dec 03, 2014 3277 3313 3260 3291 0 +9.00(+0.27%)
Dec 02, 2014 3315 3338 3245 3282 0 -29.66(-0.90%)
Dec 01, 2014 3368 3376 3294 3312 0 -79.35(-2.34%)
Nov 28, 2014 3341 3431 3334 3391 0 +62.20(+1.87%)
Nov 26, 2014 3329 3329 3329 3329 0 -6.05(-0.18%)
Nov 25, 2014 3367 3383 3294 3335 0 -19.45(-0.58%)
Nov 24, 2014 3315 3366 3284 3355 0 +48.75(+1.47%)
Nov 21, 2014 3327 3376 3280 3306 0 +48.62(+1.49%)
Nov 20, 2014 3227 3286 3215 3257 0 +19.34(+0.60%)
Nov 19, 2014 3170 3245 3151 3238 0 +75.28(+2.38%)
Nov 18, 2014 3184 3268 3125 3163 0 -29.57(-0.93%)
Nov 17, 2014 3220 3231 3173 3192 0 -33.72(-1.05%)
Nov 14, 2014 3224 3265 3208 3226 0 +1.75(+0.05%)
Nov 13, 2014 3279 3295 3166 3224 0 -37.61(-1.15%)
Nov 12, 2014 3121 3275 3115 3262 0 +133.43(+4.27%)
Nov 11, 2014 3136 3147 3107 3128 0 -11.36(-0.36%)
Nov 10, 2014 3110 3161 3093 3140 0 +43.30(+1.40%)
Nov 07, 2014 3107 3127 3083 3096 0 -16.04(-0.52%)
Nov 06, 2014 2990 3121 2980 3112 0 +125.06(+4.19%)
Nov 05, 2014 2974 3003 2938 2987 0 +35.93(+1.22%)
Nov 04, 2014 3034 3045 2928 2951 0 -85.42(-2.81%)
Nov 03, 2014 3037 3070 3007 3037 0 +2.02(+0.07%)
Oct 31, 2014 3038 3079 3018 3035 0 +32.50(+1.08%)
Oct 30, 2014 2988 3025 2973 3002 0 -24.07(-0.80%)
Oct 28, 2014 3017 3044 2986 3026 0 +14.90(+0.49%)
Oct 27, 2014 2994 3040 2991 3012 0 +3.50(+0.12%)
Oct 24, 2014 3004 3023 2946 3008 0 -1.43(-0.05%)
Oct 23, 2014 3023 3131 2951 3009 0 -266.45(-8.13%)
Oct 21, 2014 3245 3292 3235 3276 0 +42.92(+1.33%)
Oct 20, 2014 3171 3240 3168 3233 0 +63.00(+1.99%)
Oct 17, 2014 3208 3213 3144 3170 0 -1.17(-0.04%)
Oct 16, 2014 3105 3193 3093 3171 0 +14.45(+0.46%)
Oct 15, 2014 3127 3180 3073 3157 0 -7.93(-0.25%)
Oct 14, 2014 3111 3186 3097 3165 0 +73.10(+2.36%)
Oct 13, 2014 3119 3140 3077 3092 0 -24.05(-0.77%)
Oct 10, 2014 3122 3169 3100 3116 0 -10.71(-0.34%)
Oct 09, 2014 3185 3204 3109 3126 0 -68.92(-2.16%)
Oct 08, 2014 3131 3199 3109 3195 0 +67.36(+2.15%)
Oct 07, 2014 3174 3190 3124 3128 0 -43.73(-1.38%)
Oct 06, 2014 3205 3219 3167 3172 0 -18.34(-0.57%)
Oct 03, 2014 3177 3204 3156 3190 0 +31.87(+1.01%)
Oct 02, 2014 3134 3188 3107 3158 0 +23.81(+0.76%)
Oct 01, 2014 3185 3194 3124 3134 0 -59.00(-1.85%)
Sep 30, 2014 3202 3224 3177 3193 0 -11.65(-0.36%)
Sep 29, 2014 3176 3218 3166 3205 0 -2.87(-0.09%)
Sep 26, 2014 3171 3222 3166 3208 0 +45.77(+1.45%)
Sep 25, 2014 3202 3213 3153 3162 0 -132.27(-4.02%)
Sep 19, 2014 3329 3334 3286 3294 0 -22.99(-0.69%)
Sep 18, 2014 3330 3341 3294 3317 0 +0.73(+0.02%)
Sep 17, 2014 3322 3337 3303 3317 0 -0.51(-0.02%)
Sep 16, 2014 3315 3346 3284 3317 0 -9.94(-0.30%)
Sep 15, 2014 3306 3347 3279 3327 0 +17.53(+0.53%)
Sep 12, 2014 3278 3338 3271 3309 0 +35.78(+1.09%)
Sep 11, 2014 3247 3290 3245 3274 0 +8.16(+0.25%)
Sep 10, 2014 3210 3287 3232 3266 0 +16.15(+0.50%)
Sep 09, 2014 3239 3283 3240 3249 0 -40.10(-1.22%)
Sep 08, 2014 3288 3334 3270 3289 0 -34.58(-1.04%)
Sep 05, 2014 3291 3334 3290 3324 0 -3.66(-0.11%)
Sep 04, 2014 3296 3356 3314 3328 0 +6.19(+0.19%)
Sep 03, 2014 3296 3348 3307 3322 0 +11.25(+0.34%)
Sep 02, 2014 3286 3342 3294 3310 0 -0.03(-0.00%)
Aug 29, 2014 3310 3310 3310 0 -17.88(-0.54%)
Aug 28, 2014 3304 3349 3298 3328 0 -21.87(-0.65%)
Aug 27, 2014 3349 3390 3333 3350 0 -32.50(-0.96%)
Aug 26, 2014 3340 3417 3366 3383 0 +16.88(+0.50%)
Aug 25, 2014 3355 3407 3346 3366 0 -14.78(-0.44%)
Aug 22, 2014 3313 3406 3332 3380 0 +34.45(+1.03%)
Aug 21, 2014 3300 3369 3313 3346 0 +2.66(+0.08%)
Aug 20, 2014 3259 3352 3274 3343 0 +40.75(+1.23%)
Aug 19, 2014 3311 3393 3256 3303 0 +45.88(+1.41%)
Aug 18, 2014 3194 3278 3216 3257 0 +50.26(+1.57%)
Aug 15, 2014 3209 3246 3154 3206 0 -17.49(-0.54%)
Aug 14, 2014 3164 3249 3188 3224 0 +44.48(+1.40%)
Aug 13, 2014 3164 3212 3153 3179 0 -14.39(-0.45%)
Aug 12, 2014 3162 3222 3170 3194 0 -12.81(-0.40%)
Aug 11, 2014 3138 3222 3155 3207 0 +51.98(+1.65%)
Aug 08, 2014 3094 3187 3101 3155 0 -28.68(-0.90%)
Aug 07, 2014 3198 3245 3174 3183 0 -31.27(-0.97%)
Aug 06, 2014 3151 3232 3169 3215 0 +19.68(+0.62%)
Aug 05, 2014 3147 3224 3164 3195 0 +0.24(+0.01%)
Aug 04, 2014 3148 3202 3143 3195 0 +28.68(+0.91%)
Aug 01, 2014 3174 3223 3145 3166 0 -38.84(-1.21%)
Jul 31, 2014 3244 3268 3175 3205 0 +9.39(+0.29%)
Jul 23, 2014 3200 3247 3168 3195 0 -44.51(-1.37%)
Jul 22, 2014 3232 3279 3224 3240 0 -15.83(-0.49%)
Jul 21, 2014 3240 3283 3232 3256 0 -33.51(-1.02%)
Jul 18, 2014 3201 3298 3231 3289 0 +57.70(+1.79%)
Jul 17, 2014 3214 3261 3211 3232 0 -25.14(-0.77%)
Jul 16, 2014 3269 3320 3222 3257 0 -48.52(-1.47%)
Jul 15, 2014 3283 3347 3279 3305 0 -10.09(-0.30%)
Jul 14, 2014 3345 3383 3303 3315 0 -41.66(-1.24%)
Jul 11, 2014 3377 3416 3346 3357 0 -63.67(-1.86%)
Jul 10, 2014 3407 3452 3389 3421 0 -58.14(-1.67%)
Jul 09, 2014 3431 3504 3451 3479 0 +9.33(+0.27%)
Jul 08, 2014 3463 3508 3454 3470 0 -40.87(-1.16%)
Jul 07, 2014 3495 3540 3489 3510 0 -21.95(-0.62%)
Jul 03, 2014 3532 3532 3532 0 +48.10(+1.38%)
Jul 02, 2014 3453 3523 3468 3484 0 -7.08(-0.20%)
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.