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, 2012 2969 2969 2969 0 +46.99(+1.61%)
Dec 28, 2012 2909 2952 2887 2922 0 +4.52(+0.15%)
Dec 27, 2012 2870 2934 2862 2918 0 +12.98(+0.45%)
Dec 26, 2012 2924 2967 2881 2905 0 -48.15(-1.63%)
Dec 24, 2012 2953 2953 2953 0 -19.15(-0.64%)
Dec 21, 2012 2914 2981 2908 2972 0 -19.47(-0.65%)
Dec 20, 2012 2945 3026 2953 2991 0 +21.84(+0.74%)
Dec 19, 2012 2921 3007 2908 2970 0 +30.62(+1.04%)
Dec 18, 2012 2927 3008 2890 2939 0 -25.92(-0.87%)
Dec 17, 2012 2975 3096 2904 2965 0 -26.25(-0.88%)
Dec 14, 2012 2975 3025 2968 2991 0 -17.30(-0.58%)
Dec 13, 2012 2991 3070 2988 3008 0 -83.67(-2.71%)
Dec 12, 2012 3178 3210 3080 3092 0 -102.18(-3.20%)
Dec 11, 2012 3199 3243 3163 3194 0 -9.04(-0.28%)
Dec 10, 2012 3209 3254 3176 3203 0 -45.88(-1.41%)
Dec 07, 2012 3278 3290 3216 3249 0 -16.18(-0.50%)
Dec 06, 2012 3253 3314 3233 3265 0 +4.67(+0.14%)
Dec 05, 2012 3281 3314 3239 3261 0 -49.71(-1.50%)
Dec 04, 2012 3314 3353 3270 3310 0 -32.95(-0.99%)
Nov 30, 2012 3327 3371 3317 3343 0 -17.66(-0.53%)
Nov 29, 2012 3329 3387 3315 3361 0 +15.21(+0.45%)
Nov 28, 2012 3234 3362 3253 3346 0 +65.97(+2.01%)
Nov 27, 2012 3246 3332 3267 3280 0 -3.71(-0.11%)
Nov 26, 2012 3285 3338 3247 3284 0 -35.61(-1.07%)
Nov 24, 2012 3268 3343 3294 3319 0 +0.00(+0.00%)
Nov 23, 2012 3268 3343 3294 3319 0 +32.23(+0.98%)
Nov 21, 2012 3287 3287 3287 0 +10.00(+0.31%)
Nov 20, 2012 3266 3319 3247 3277 0 -25.41(-0.77%)
Nov 19, 2012 3204 3331 3217 3302 0 +104.59(+3.27%)
Nov 16, 2012 3165 3231 3146 3198 0 +9.64(+0.30%)
Nov 15, 2012 3140 3220 3147 3188 0 +15.61(+0.49%)
Nov 14, 2012 3258 3303 3162 3173 0 -102.82(-3.14%)
Nov 13, 2012 3172 3310 3178 3275 0 +116.81(+3.70%)
Nov 12, 2012 3203 3220 3147 3159 0 -20.47(-0.64%)
Nov 09, 2012 3158 3208 3132 3179 0 +8.56(+0.27%)
Nov 08, 2012 3214 3263 3154 3170 0 -78.01(-2.40%)
Nov 07, 2012 3208 3283 3201 3248 0 +4.34(+0.13%)
Nov 06, 2012 3187 3272 3204 3244 0 +42.00(+1.31%)
Nov 05, 2012 3152 3221 3152 3202 0 +21.07(+0.66%)
Nov 02, 2012 3218 3283 3165 3181 0 -38.71(-1.20%)
Nov 01, 2012 3136 3259 3148 3220 0 +55.54(+1.76%)
Oct 31, 2012 3136 3183 3101 3164 0 -11.63(-0.37%)
Oct 26, 2012 3176 3176 3176 0 -23.34(-0.73%)
Oct 25, 2012 3296 3351 3142 3199 0 -231.07(-6.74%)
Oct 24, 2012 3410 3464 3412 3430 0 -1.66(-0.05%)
Oct 23, 2012 3377 3458 3378 3432 0 -39.10(-1.13%)
Oct 19, 2012 3499 3508 3448 3471 0 -43.05(-1.23%)
Oct 18, 2012 3488 3537 3469 3514 0 +17.66(+0.51%)
Oct 17, 2012 3470 3539 3462 3496 0 +1.68(+0.05%)
Oct 16, 2012 3427 3507 3440 3495 0 +51.49(+1.50%)
Oct 15, 2012 3398 3459 3379 3443 0 +13.84(+0.40%)
Oct 12, 2012 3403 3460 3409 3429 0 -14.34(-0.42%)
Oct 11, 2012 3452 3495 3432 3444 0 -5.64(-0.16%)
Oct 10, 2012 3437 3508 3434 3449 0 -19.16(-0.55%)
Oct 09, 2012 3506 3548 3460 3469 0 -67.18(-1.90%)
Oct 08, 2012 3482 3564 3498 3536 0 +4.56(+0.13%)
Oct 06, 2012 3549 3594 3523 3531 0 +0.00(+0.00%)
Oct 05, 2012 3517 3594 3523 3531 0 -14.90(-0.42%)
Oct 04, 2012 3477 3553 3482 3546 0 +43.76(+1.25%)
Oct 03, 2012 3503 3544 3470 3502 0 -18.58(-0.53%)
Oct 02, 2012 3480 3548 3428 3521 0 +67.42(+1.95%)
Oct 01, 2012 3513 3527 3423 3454 0 -47.72(-1.36%)
Sep 28, 2012 3448 3517 3444 3501 0 -0.21(-0.01%)
Sep 27, 2012 3427 3515 3425 3501 0 +59.81(+1.74%)
Sep 26, 2012 3429 3477 3413 3442 0 -14.90(-0.43%)
Sep 25, 2012 3481 3538 3451 3457 0 -43.74(-1.25%)
Sep 24, 2012 3497 3544 3483 3500 0 -44.56(-1.26%)
Sep 21, 2012 3563 3596 3529 3545 0 -7.02(-0.20%)
Sep 20, 2012 3501 3564 3513 3552 0 -12.30(-0.35%)
Sep 19, 2012 3463 3585 3489 3564 0 +65.41(+1.87%)
Sep 18, 2012 3447 3503 3453 3499 0 +15.47(+0.44%)
Sep 17, 2012 3439 3487 3438 3483 0 -1.43(-0.04%)
Sep 14, 2012 3459 3519 3460 3485 0 +3.72(+0.11%)
Sep 13, 2012 3403 3495 3401 3481 0 +46.27(+1.35%)
Sep 12, 2012 3399 3451 3411 3435 0 +13.46(+0.39%)
Sep 11, 2012 3379 3443 3406 3421 0 +2.07(+0.06%)
Sep 10, 2012 3388 3442 3400 3419 0 -12.77(-0.37%)
Sep 07, 2012 3416 3443 3396 3432 0 +34.34(+1.01%)
Sep 06, 2012 3324 3412 3349 3398 0 +67.60(+2.03%)
Sep 05, 2012 3299 3363 3315 3330 0 -7.62(-0.23%)
Sep 04, 2012 3242 3359 3244 3338 0 +76.22(+2.34%)
Aug 31, 2012 3261 3261 3261 0 +8.24(+0.25%)
Aug 30, 2012 3185 3268 3214 3253 0 +20.26(+0.63%)
Aug 29, 2012 3184 3250 3201 3233 0 +34.14(+1.07%)
Aug 27, 2012 3189 3227 3188 3199 0 -12.52(-0.39%)
Aug 24, 2012 3162 3228 3185 3211 0 +12.47(+0.39%)
Aug 23, 2012 3172 3226 3177 3199 0 -25.03(-0.78%)
Aug 22, 2012 3176 3232 3191 3224 0 +4.49(+0.14%)
Aug 21, 2012 3191 3247 3202 3219 0 -5.07(-0.16%)
Aug 20, 2012 3247 3288 3193 3224 0 -70.99(-2.15%)
Aug 17, 2012 3261 3330 3233 3295 0 -31.96(-0.96%)
Aug 16, 2012 3240 3344 3264 3327 0 +57.77(+1.77%)
Aug 15, 2012 3175 3290 3194 3270 0 +55.54(+1.73%)
Aug 14, 2012 3197 3275 3187 3214 0 -56.46(-1.73%)
Aug 13, 2012 3243 3294 3226 3271 0 -4.11(-0.13%)
Aug 11, 2012 3303 3311 3245 3275 0 +0.00(+0.00%)
Aug 10, 2012 3303 3311 3245 3275 0 -38.08(-1.15%)
Aug 09, 2012 3315 3358 3300 3313 0 -36.31(-1.08%)
Aug 08, 2012 3309 3379 3329 3349 0 -1.05(-0.03%)
Aug 07, 2012 3292 3385 3312 3350 0 +48.32(+1.46%)
Aug 06, 2012 3280 3362 3293 3302 0 -9.60(-0.29%)
Aug 03, 2012 3224 3345 3242 3311 0 +103.18(+3.22%)
Aug 02, 2012 3113 3233 3138 3208 0 +29.34(+0.92%)
Aug 01, 2012 3200 3230 3175 3179 0 -39.16(-1.22%)
Jul 31, 2012 3202 3266 3201 3218 0 -27.57(-0.85%)
Jul 30, 2012 3198 3276 3190 3246 0 +5.90(+0.18%)
Jul 27, 2012 3128 3287 3153 3240 0 +87.41(+2.77%)
Jul 26, 2012 2983 3168 3004 3152 0 +183.97(+6.20%)
Jul 25, 2012 2942 3001 2934 2968 0 -3.14(-0.11%)
Jul 24, 2012 2981 3016 2946 2971 0 +9.30(+0.31%)
Jul 23, 2012 2965 2985 2915 2962 0 -52.03(-1.73%)
Jul 20, 2012 3064 3069 2997 3014 0 -76.23(-2.47%)
Jul 19, 2012 3097 3130 3068 3090 0 +7.41(+0.24%)
Jul 18, 2012 3027 3105 3022 3083 0 +46.06(+1.52%)
Jul 17, 2012 3041 3074 3004 3037 0 +24.27(+0.81%)
Jul 16, 2012 3002 3028 2965 3013 0 -1.23(-0.04%)
Jul 14, 2012 2991 3038 2984 3014 0 +0.00(+0.00%)
Jul 13, 2012 2991 3038 2984 3014 0 +35.05(+1.18%)
Jul 12, 2012 2982 3012 2918 2979 0 -29.93(-0.99%)
Jul 11, 2012 3059 3066 2973 3009 0 -44.61(-1.46%)
Jul 10, 2012 3072 3093 3036 3053 0 +0.15(+0.00%)
Jul 09, 2012 3027 3068 2990 3053 0 +4.96(+0.16%)
Jul 06, 2012 3046 3071 3011 3048 0 -27.62(-0.90%)
Jul 05, 2012 3029 3101 3018 3076 0 +34.48(+1.13%)
Jul 03, 2012 3041 3041 3041 0 +40.99(+1.37%)
Jul 02, 2012 2965 3007 2948 3000 0 +35.96(+1.21%)
Jun 30, 2012 2898 3000 2894 2964 0 -2.87(-0.10%)
Jun 29, 2012 2898 3000 2894 2967 0 +112.85(+3.95%)
Jun 28, 2012 2820 2868 2789 2854 0 +5.41(+0.19%)
Jun 27, 2012 2871 2895 2830 2849 0 -22.83(-0.79%)
Jun 26, 2012 2851 2902 2812 2872 0 +23.72(+0.83%)
Jun 25, 2012 2859 2871 2817 2848 0 -58.50(-2.01%)
Jun 22, 2012 2927 2943 2886 2907 0 -10.00(-0.34%)
Jun 21, 2012 2996 3015 2886 2917 0 -67.91(-2.28%)
Jun 20, 2012 2939 3009 2920 2985 0 +42.13(+1.43%)
Jun 19, 2012 2883 2961 2876 2942 0 +80.83(+2.82%)
Jun 18, 2012 2809 2869 2782 2862 0 +39.87(+1.41%)
Jun 15, 2012 2783 2830 2746 2822 0 +31.31(+1.12%)
Jun 14, 2012 2762 2816 2748 2790 0 +32.37(+1.17%)
Jun 13, 2012 2840 2853 2744 2758 0 -96.61(-3.38%)
Jun 12, 2012 2800 2861 2786 2855 0 +64.72(+2.32%)
Jun 11, 2012 2848 2906 2786 2790 0 -77.57(-2.71%)
Jun 08, 2012 2813 2877 2800 2868 0 +41.64(+1.47%)
Jun 07, 2012 2851 2915 2808 2826 0 -42.09(-1.47%)
Jun 06, 2012 2829 2909 2817 2868 0 +92.06(+3.32%)
Jun 05, 2012 2724 2781 2709 2776 0 +40.52(+1.48%)
Jun 04, 2012 2735 2765 2691 2735 0 +0.86(+0.03%)
Jun 02, 2012 2794 2810 2707 2735 0 +0.00(+0.00%)
Jun 01, 2012 2794 2810 2707 2735 0 -105.27(-3.71%)
May 31, 2012 2837 2862 2785 2840 0 +8.09(+0.29%)
May 30, 2012 2876 2883 2821 2832 0 -64.97(-2.24%)
May 29, 2012 2905 2915 2846 2897 0 +16.69(+0.58%)
May 25, 2012 2880 2880 2880 0 -14.88(-0.51%)
May 24, 2012 2904 2911 2860 2895 0 -2.51(-0.09%)
May 23, 2012 2835 2904 2818 2897 0 +39.79(+1.39%)
May 22, 2012 2858 2901 2836 2858 0 +7.84(+0.28%)
May 21, 2012 2777 2870 2763 2850 0 +75.72(+2.73%)
May 18, 2012 2807 2852 2739 2774 0 -23.27(-0.83%)
May 17, 2012 2930 2945 2784 2797 0 -129.60(-4.43%)
May 16, 2012 3015 3048 2877 2927 0 -75.43(-2.51%)
May 15, 2012 3019 3085 2969 3002 0 +87.26(+2.99%)
May 14, 2012 2928 2969 2899 2915 0 -35.93(-1.22%)
May 11, 2012 2935 2982 2881 2951 0 -20.19(-0.68%)
May 10, 2012 2978 3018 2937 2971 0 +22.58(+0.77%)
May 09, 2012 2929 2975 2903 2949 0 -15.85(-0.53%)
May 08, 2012 2960 3002 2896 2964 0 -12.28(-0.41%)
May 07, 2012 2993 3040 2960 2977 0 -25.78(-0.86%)
May 04, 2012 3028 3060 3000 3003 0 -38.05(-1.25%)
May 03, 2012 3072 3098 3014 3041 0 -32.45(-1.06%)
May 02, 2012 3020 3086 3011 3073 0 +20.15(+0.66%)
May 01, 2012 3055 3121 3029 3053 0 -4.10(-0.13%)
Apr 30, 2012 3089 3098 3034 3057 0 -30.57(-0.99%)
Apr 27, 2012 3082 3123 3037 3088 0 +20.33(+0.66%)
Apr 26, 2012 3095 3142 2952 3067 0 -22.63(-0.73%)
Apr 25, 2012 3011 3094 2998 3090 0 +107.34(+3.60%)
Apr 24, 2012 3025 3038 2954 2982 0 -39.07(-1.29%)
Apr 23, 2012 3021 3045 2988 3022 0 -36.31(-1.19%)
Apr 20, 2012 3048 3080 3019 3058 0 +39.51(+1.31%)
Apr 19, 2012 3056 3069 2995 3018 0 -33.30(-1.09%)
Apr 18, 2012 3031 3068 3022 3052 0 +7.17(+0.24%)
Apr 17, 2012 3016 3062 2998 3044 0 +45.03(+1.50%)
Apr 16, 2012 2999 3032 2953 2999 0 +28.28(+0.95%)
Apr 13, 2012 2975 3006 2951 2971 0 -27.71(-0.92%)
Apr 12, 2012 2954 3009 2947 2999 0 +45.45(+1.54%)
Apr 11, 2012 2913 2956 2903 2953 0 +69.42(+2.41%)
Apr 10, 2012 2948 2962 2877 2884 0 -75.88(-2.56%)
Apr 09, 2012 2949 2973 2921 2960 0 -22.58(-0.76%)
Apr 05, 2012 2950 3010 2939 2982 0 +23.32(+0.79%)
Apr 04, 2012 2948 2975 2929 2959 0 -9.96(-0.34%)
Apr 03, 2012 2943 2979 2925 2969 0 +27.63(+0.94%)
Apr 02, 2012 2923 2960 2907 2942 0 +15.90(+0.54%)
Mar 30, 2012 2949 2966 2902 2926 0 -9.07(-0.31%)
Mar 29, 2012 2938 2946 2896 2935 0 -9.28(-0.32%)
Mar 28, 2012 2996 3002 2920 2944 0 -50.80(-1.70%)
Mar 27, 2012 3019 3029 2978 2995 0 -24.56(-0.81%)
Mar 26, 2012 2989 3031 2965 3019 0 +56.82(+1.92%)
Mar 23, 2012 2944 2989 2909 2962 0 +41.83(+1.43%)
Mar 22, 2012 2894 2937 2875 2921 0 +9.58(+0.33%)
Mar 21, 2012 2883 2939 2875 2911 0 +30.04(+1.04%)
Mar 20, 2012 2873 2896 2862 2881 0 +5.59(+0.19%)
Mar 19, 2012 2862 2895 2833 2875 0 -0.98(-0.03%)
Mar 16, 2012 2910 2919 2866 2876 0 -25.76(-0.89%)
Mar 15, 2012 2863 2912 2831 2902 0 +40.46(+1.41%)
Mar 14, 2012 2826 2893 2831 2862 0 +2.96(+0.10%)
Mar 13, 2012 2835 2866 2811 2859 0 +38.81(+1.38%)
Mar 12, 2012 2799 2834 2778 2820 0 +20.97(+0.75%)
Mar 09, 2012 2796 2821 2761 2799 0 +17.00(+0.61%)
Mar 08, 2012 2793 2814 2773 2782 0 -5.18(-0.19%)
Mar 07, 2012 2785 2816 2757 2787 0 +15.13(+0.55%)
Mar 06, 2012 2710 2802 2690 2772 0 +28.91(+1.05%)
Mar 05, 2012 2739 2774 2717 2743 0 +4.89(+0.18%)
Mar 02, 2012 2768 2812 2721 2738 0 -8.74(-0.32%)
Mar 01, 2012 2720 2770 2694 2747 0 +36.78(+1.36%)
Feb 29, 2012 2759 2765 2700 2710 0 -45.84(-1.66%)
Feb 28, 2012 2744 2774 2714 2756 0 +12.05(+0.44%)
Feb 27, 2012 2723 2767 2691 2744 0 +5.85(+0.21%)
Feb 24, 2012 2706 2773 2674 2738 0 +32.02(+1.18%)
Feb 23, 2012 2671 2735 2654 2706 0 +37.48(+1.40%)
Feb 22, 2012 2639 2686 2622 2669 0 +19.19(+0.72%)
Feb 21, 2012 2663 2705 2632 2649 0 -28.34(-1.06%)
Feb 17, 2012 2678 2678 2678 0 +29.04(+1.10%)
Feb 16, 2012 2597 2672 2567 2649 0 +96.00(+3.76%)
Feb 15, 2012 2572 2589 2526 2553 0 -4.97(-0.19%)
Feb 14, 2012 2531 2563 2508 2558 0 +15.91(+0.63%)
Feb 13, 2012 2537 2560 2512 2542 0 +24.01(+0.95%)
Feb 10, 2012 2485 2529 2479 2518 0 +4.82(+0.19%)
Feb 09, 2012 2522 2537 2486 2513 0 -8.43(-0.33%)
Feb 08, 2012 2493 2547 2487 2521 0 +5.79(+0.23%)
Feb 07, 2012 2479 2533 2477 2516 0 +22.81(+0.92%)
Feb 06, 2012 2459 2504 2449 2493 0 +25.97(+1.05%)
Feb 03, 2012 2442 2485 2424 2467 0 +60.59(+2.52%)
Feb 02, 2012 2410 2436 2378 2406 0 -1.81(-0.08%)
Feb 01, 2012 2396 2438 2386 2408 0 +27.35(+1.15%)
Jan 31, 2012 2411 2433 2350 2381 0 +7.38(+0.31%)
Jan 30, 2012 2381 2402 2350 2373 0 -32.65(-1.36%)
Jan 27, 2012 2375 2423 2368 2406 0 +16.99(+0.71%)
Jan 26, 2012 2435 2456 2369 2389 0 -48.98(-2.01%)
Jan 25, 2012 2400 2459 2385 2438 0 +30.95(+1.29%)
Jan 24, 2012 2347 2412 2344 2407 0 +51.57(+2.19%)
Jan 23, 2012 2344 2383 2320 2355 0 +3.11(+0.13%)
Jan 20, 2012 2361 2371 2319 2352 0 -10.98(-0.46%)
Jan 19, 2012 2343 2380 2343 2363 0 +10.70(+0.45%)
Jan 18, 2012 2303 2363 2290 2353 0 +45.51(+1.97%)
Jan 17, 2012 2323 2338 2291 2307 0 -5.49(-0.24%)
Jan 13, 2012 2313 2313 2313 0 -32.85(-1.40%)
Jan 12, 2012 2311 2369 2279 2345 0 +131.08(+5.92%)
Jan 11, 2012 2183 2231 2174 2214 0 +16.66(+0.76%)
Jan 10, 2012 2196 2212 2172 2198 0 +22.04(+1.01%)
Jan 09, 2012 2130 2189 2112 2176 0 +54.25(+2.56%)
Jan 06, 2012 2140 2153 2093 2121 0 -19.22(-0.90%)
Jan 05, 2012 2156 2168 2090 2141 0 -31.22(-1.44%)
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.