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 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%)
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.