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 29, 2017 2746 2746 2746 2746 0 -34.96(-1.26%)
Dec 28, 2017 2851 2852 2764 2781 0 -64.72(-2.27%)
Dec 27, 2017 2893 2894 2841 2846 0 -63.79(-2.19%)
Dec 26, 2017 2832 2941 2829 2910 0 +78.55(+2.77%)
Dec 22, 2017 2831 2849 2804 2831 0 -30.65(-1.07%)
Dec 21, 2017 2815 2868 2801 2862 0 +69.44(+2.49%)
Dec 20, 2017 2827 2840 2771 2792 0 +1.56(+0.06%)
Dec 19, 2017 2902 2912 2781 2791 0 -33.04(-1.17%)
Dec 18, 2017 2802 2845 2753 2824 0 +50.91(+1.84%)
Dec 15, 2017 2782 2825 2752 2773 0 -7.71(-0.28%)
Dec 14, 2017 2903 2919 2759 2781 0 -85.51(-2.98%)
Dec 13, 2017 2838 2901 2830 2866 0 +18.45(+0.65%)
Dec 12, 2017 2834 2900 2794 2848 0 +23.24(+0.82%)
Dec 11, 2017 2908 2922 2811 2824 0 -77.44(-2.67%)
Dec 08, 2017 2819 2931 2795 2902 0 +90.87(+3.23%)
Dec 07, 2017 2831 2865 2782 2811 0 -27.85(-0.98%)
Dec 06, 2017 2857 2878 2788 2839 0 +4.43(+0.16%)
Dec 05, 2017 2845 2876 2787 2834 0 -10.75(-0.38%)
Dec 04, 2017 2763 2911 2751 2845 0 +127.43(+4.69%)
Dec 01, 2017 2791 2797 2656 2718 0 -74.21(-2.66%)
Nov 30, 2017 2786 2876 2746 2792 0 +6.71(+0.24%)
Nov 29, 2017 2666 2829 2653 2785 0 +129.08(+4.86%)
Nov 28, 2017 2555 2668 2541 2656 0 +103.64(+4.06%)
Nov 27, 2017 2620 2643 2524 2552 0 -63.70(-2.43%)
Nov 24, 2017 2687 2689 2608 2616 0 -63.96(-2.39%)
Nov 22, 2017 2690 2717 2638 2680 0 -4.82(-0.18%)
Nov 21, 2017 2726 2730 2637 2685 0 -57.24(-2.09%)
Nov 20, 2017 2687 2748 2615 2742 0 +71.04(+2.66%)
Nov 17, 2017 2700 2738 2600 2671 0 +109.86(+4.29%)
Nov 16, 2017 2473 2588 2448 2561 0 +102.59(+4.17%)
Nov 15, 2017 2425 2493 2390 2459 0 +107.21(+4.56%)
Nov 14, 2017 2296 2367 2246 2351 0 -59.94(-2.49%)
Nov 13, 2017 2438 2469 2365 2411 0 -45.54(-1.85%)
Nov 10, 2017 2409 2493 2371 2457 0 +34.37(+1.42%)
Nov 09, 2017 2294 2472 2281 2423 0 +115.57(+5.01%)
Nov 08, 2017 2232 2320 2214 2307 0 +67.16(+3.00%)
Nov 07, 2017 2257 2269 2224 2240 0 -16.35(-0.72%)
Nov 06, 2017 2252 2288 2200 2256 0 -3.22(-0.14%)
Nov 03, 2017 2280 2317 2250 2259 0 -16.51(-0.73%)
Nov 02, 2017 2261 2315 2229 2276 0 +15.79(+0.70%)
Nov 01, 2017 2262 2298 2210 2260 0 +12.03(+0.54%)
Oct 31, 2017 2276 2327 2239 2248 0 -83.15(-3.57%)
Oct 30, 2017 2440 2449 2319 2331 0 -121.81(-4.97%)
Oct 27, 2017 2433 2485 2370 2453 0 -14.00(-0.57%)
Oct 26, 2017 2413 2484 2377 2467 0 +49.75(+2.06%)
Oct 25, 2017 2429 2448 2351 2417 0 -8.25(-0.34%)
Oct 24, 2017 2490 2516 2407 2426 0 -61.71(-2.48%)
Oct 23, 2017 2462 2539 2445 2487 0 +25.98(+1.06%)
Oct 20, 2017 2412 2484 2403 2461 0 +65.41(+2.73%)
Oct 19, 2017 2390 2420 2387 2396 0 -1.83(-0.08%)
Oct 18, 2017 2331 2412 2318 2398 0 +80.49(+3.47%)
Oct 17, 2017 2288 2344 2281 2317 0 +34.59(+1.52%)
Oct 16, 2017 2297 2311 2266 2283 0 -17.67(-0.77%)
Oct 13, 2017 2310 2341 2278 2300 0 -7.49(-0.32%)
Oct 12, 2017 2327 2357 2278 2308 0 -37.64(-1.60%)
Oct 11, 2017 2442 2483 2331 2345 0 -150.05(-6.01%)
Oct 10, 2017 2504 2547 2473 2495 0 +0.95(+0.04%)
Oct 09, 2017 2555 2569 2486 2495 0 -59.90(-2.34%)
Oct 06, 2017 2529 2591 2521 2554 0 +19.20(+0.76%)
Oct 05, 2017 2512 2556 2499 2535 0 +20.36(+0.81%)
Oct 04, 2017 2535 2588 2505 2515 0 -57.34(-2.23%)
Oct 03, 2017 2545 2576 2508 2572 0 +29.69(+1.17%)
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.