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 30, 2016 3499 3499 3499 3499 0 -51.91(-1.46%)
Dec 29, 2016 3545 3587 3525 3551 0 +9.23(+0.26%)
Dec 28, 2016 3584 3604 3533 3542 0 -36.95(-1.03%)
Dec 27, 2016 3566 3608 3544 3579 0 +17.80(+0.50%)
Dec 23, 2016 3561 3561 3561 3561 0 -19.22(-0.54%)
Dec 22, 2016 3757 3770 3571 3581 0 -174.15(-4.64%)
Dec 21, 2016 3752 3773 3714 3755 0 -36.17(-0.95%)
Dec 20, 2016 3781 3811 3772 3791 0 +26.25(+0.70%)
Dec 19, 2016 3756 3788 3744 3765 0 +17.18(+0.46%)
Dec 16, 2016 3794 3845 3742 3747 0 -42.49(-1.12%)
Dec 15, 2016 3791 3827 3762 3790 0 +7.49(+0.20%)
Dec 14, 2016 3806 3820 3773 3782 0 -29.39(-0.77%)
Dec 13, 2016 3810 3840 3788 3812 0 +12.69(+0.33%)
Dec 12, 2016 3852 3866 3761 3799 0 -73.50(-1.90%)
Dec 09, 2016 3917 3935 3864 3873 0 -40.62(-1.04%)
Dec 08, 2016 3935 3968 3896 3913 0 -22.82(-0.58%)
Dec 07, 2016 3893 3948 3861 3936 0 +30.00(+0.77%)
Dec 06, 2016 3908 3921 3860 3906 0 +1.80(+0.05%)
Dec 05, 2016 3836 3926 3818 3904 0 +89.01(+2.33%)
Dec 02, 2016 3815 3848 3791 3815 0 -4.56(-0.12%)
Dec 01, 2016 3815 3871 3785 3820 0 +3.89(+0.10%)
Nov 30, 2016 3846 3868 3803 3816 0 -36.95(-0.96%)
Nov 29, 2016 3835 3891 3787 3853 0 +24.51(+0.64%)
Nov 28, 2016 3863 3877 3818 3828 0 -41.80(-1.08%)
Nov 25, 2016 3872 3888 3845 3870 0 +15.57(+0.40%)
Nov 23, 2016 3855 3855 3855 3855 0 -0.19(-0.00%)
Nov 22, 2016 3815 3866 3782 3855 0 +49.00(+1.29%)
Nov 21, 2016 3772 3836 3765 3806 0 +34.95(+0.93%)
Nov 18, 2016 3762 3825 3718 3771 0 -57.46(-1.50%)
Nov 17, 2016 3793 3838 3765 3828 0 +40.74(+1.08%)
Nov 16, 2016 3753 3849 3731 3788 0 +46.79(+1.25%)
Nov 15, 2016 3759 3780 3641 3741 0 -145.11(-3.73%)
Nov 14, 2016 3891 3974 3836 3886 0 +53.05(+1.38%)
Nov 11, 2016 3818 3859 3763 3833 0 +12.47(+0.33%)
Nov 10, 2016 3817 3888 3756 3820 0 +34.34(+0.91%)
Nov 09, 2016 3698 3806 3670 3786 0 +46.76(+1.25%)
Nov 08, 2016 3757 3768 3713 3739 0 -17.89(-0.48%)
Nov 07, 2016 3731 3774 3714 3757 0 +76.48(+2.08%)
Nov 04, 2016 3687 3725 3645 3681 0 +8.25(+0.22%)
Nov 03, 2016 3683 3708 3656 3672 0 +3.08(+0.08%)
Nov 02, 2016 3616 3708 3606 3669 0 +57.57(+1.59%)
Nov 01, 2016 3634 3665 3601 3612 0 -39.91(-1.09%)
Oct 31, 2016 3659 3671 3628 3652 0 +0.65(+0.02%)
Oct 28, 2016 3628 3689 3614 3651 0 +13.75(+0.38%)
Oct 27, 2016 3673 3676 3619 3637 0 -33.79(-0.92%)
Oct 26, 2016 3665 3703 3649 3671 0 -10.33(-0.28%)
Oct 25, 2016 3716 3764 3654 3681 0 -88.45(-2.35%)
Oct 24, 2016 3788 3801 3746 3770 0 +41.00(+1.10%)
Oct 21, 2016 3713 3740 3699 3729 0 +0.82(+0.02%)
Oct 20, 2016 3735 3756 3712 3728 0 -1.73(-0.05%)
Oct 19, 2016 3679 3739 3661 3730 0 +58.87(+1.60%)
Oct 18, 2016 3685 3697 3660 3671 0 +0.57(+0.02%)
Oct 17, 2016 3700 3721 3664 3670 0 -35.99(-0.97%)
Oct 14, 2016 3700 3728 3690 3706 0 +19.60(+0.53%)
Oct 13, 2016 3689 3724 3637 3687 0 -18.01(-0.49%)
Oct 12, 2016 3736 3754 3684 3705 0 -23.00(-0.62%)
Oct 11, 2016 3732 3754 3713 3728 0 -26.03(-0.69%)
Oct 10, 2016 3761 3802 3726 3754 0 -3.90(-0.10%)
Oct 07, 2016 3753 3760 3739 3758 0 -26.60(-0.70%)
Oct 06, 2016 3732 3798 3694 3784 0 +56.51(+1.52%)
Oct 05, 2016 3718 3754 3710 3728 0 +23.33(+0.63%)
Oct 04, 2016 3708 3729 3683 3704 0 +124.28(+3.47%)
Sep 26, 2016 3586 3604 3552 3580 0 -15.05(-0.42%)
Sep 23, 2016 3605 3653 3576 3595 0 -21.95(-0.61%)
Sep 22, 2016 3593 3632 3568 3617 0 +32.85(+0.92%)
Sep 21, 2016 3551 3592 3541 3584 0 +35.24(+0.99%)
Sep 20, 2016 3571 3587 3535 3549 0 -12.08(-0.34%)
Sep 19, 2016 3516 3614 3506 3561 0 +48.78(+1.39%)
Sep 16, 2016 3509 3538 3495 3512 0 -1.20(-0.03%)
Sep 15, 2016 3471 3524 3451 3514 0 +73.30(+2.13%)
Sep 14, 2016 3429 3461 3414 3440 0 +17.21(+0.50%)
Sep 13, 2016 3468 3488 3407 3423 0 -64.69(-1.85%)
Sep 12, 2016 3420 3509 3410 3488 0 +48.80(+1.42%)
Sep 09, 2016 3448 3471 3424 3439 0 -33.95(-0.98%)
Sep 08, 2016 3445 3498 3430 3473 0 +15.89(+0.46%)
Sep 07, 2016 3464 3486 3430 3457 0 -20.93(-0.60%)
Sep 06, 2016 3458 3483 3435 3478 0 +22.77(+0.66%)
Sep 02, 2016 3455 3455 3455 3455 0 +10.98(+0.32%)
Sep 01, 2016 3434 3451 3399 3444 0 +15.36(+0.45%)
Aug 31, 2016 3447 3463 3400 3429 0 -10.25(-0.30%)
Aug 30, 2016 3447 3457 3421 3439 0 -15.58(-0.45%)
Aug 29, 2016 3442 3485 3428 3455 0 +17.47(+0.51%)
Aug 26, 2016 3451 3467 3421 3437 0 -14.95(-0.43%)
Aug 25, 2016 3455 3470 3436 3452 0 -6.15(-0.18%)
Aug 24, 2016 3463 3479 3447 3458 0 -6.56(-0.19%)
Aug 23, 2016 3489 3512 3454 3465 0 -8.70(-0.25%)
Aug 22, 2016 3478 3495 3444 3473 0 +1.81(+0.05%)
Aug 19, 2016 3431 3493 3408 3472 0 +17.04(+0.49%)
Aug 18, 2016 3431 3462 3387 3455 0 +36.41(+1.07%)
Aug 17, 2016 3476 3503 3406 3418 0 -77.71(-2.22%)
Aug 16, 2016 3545 3593 3463 3496 0 +121.49(+3.60%)
Aug 15, 2016 3378 3411 3365 3374 0 +0.21(+0.01%)
Aug 12, 2016 3286 3408 3278 3374 0 +23.47(+0.70%)
Aug 11, 2016 3338 3384 3309 3351 0 +38.69(+1.17%)
Aug 10, 2016 3321 3360 3296 3312 0 +9.05(+0.27%)
Aug 09, 2016 3306 3323 3289 3303 0 -5.56(-0.17%)
Aug 08, 2016 3310 3338 3284 3309 0 +7.99(+0.24%)
Aug 05, 2016 3261 3326 3247 3301 0 +79.52(+2.47%)
Aug 04, 2016 3219 3250 3186 3221 0 +8.56(+0.27%)
Aug 03, 2016 3159 3245 3142 3213 0 +72.79(+2.32%)
Aug 02, 2016 3185 3190 3117 3140 0 -31.90(-1.01%)
Aug 01, 2016 3211 3230 3145 3172 0 -40.16(-1.25%)
Jul 29, 2016 3190 3225 3171 3212 0 +20.11(+0.63%)
Jul 28, 2016 3241 3270 3156 3192 0 -49.53(-1.53%)
Jul 27, 2016 3265 3277 3219 3241 0 -19.77(-0.61%)
Jul 26, 2016 3248 3297 3238 3261 0 +4.56(+0.14%)
Jul 25, 2016 3246 3282 3238 3256 0 +4.95(+0.15%)
Jul 22, 2016 3208 3263 3198 3251 0 +31.43(+0.98%)
Jul 21, 2016 3235 3263 3209 3220 0 -16.94(-0.52%)
Jul 20, 2016 3226 3254 3207 3237 0 +23.46(+0.73%)
Jul 19, 2016 3219 3239 3186 3214 0 -2.34(-0.07%)
Jul 18, 2016 3189 3247 3170 3216 0 +37.05(+1.17%)
Jul 15, 2016 3243 3253 3177 3179 0 -51.88(-1.61%)
Jul 14, 2016 3210 3277 3205 3231 0 +75.27(+2.39%)
Jul 13, 2016 3187 3195 3137 3155 0 -27.17(-0.85%)
Jul 12, 2016 3174 3215 3165 3183 0 +18.70(+0.59%)
Jul 11, 2016 3144 3177 3133 3164 0 +23.90(+0.76%)
Jul 08, 2016 3140 3135 3067 3140 0 +73.35(+2.39%)
Jul 07, 2016 3069 3111 3040 3067 0 -2.85(-0.09%)
Jul 06, 2016 3069 3069 3069 3069 0 +41.55(+1.37%)
Jul 05, 2016 3005 3043 2982 3028 0 +3.88(+0.13%)
Jul 01, 2016 3024 3024 3024 3024 0 +59.08(+1.99%)
Jun 30, 2016 2887 2976 2859 2965 0 +80.37(+2.79%)
Jun 29, 2016 2801 2893 2799 2885 0 +117.78(+4.26%)
Jun 28, 2016 2748 2813 2730 2767 0 +62.81(+2.32%)
Jun 27, 2016 2788 2796 2681 2704 0 -103.32(-3.68%)
Jun 24, 2016 2750 2824 2737 2807 0 -4.78(-0.17%)
Jun 23, 2016 2804 2832 2772 2812 0 +29.97(+1.08%)
Jun 22, 2016 2816 2832 2779 2782 0 -28.39(-1.01%)
Jun 21, 2016 2823 2837 2794 2811 0 -5.95(-0.21%)
Jun 20, 2016 2844 2865 2812 2816 0 +6.96(+0.25%)
Jun 17, 2016 2784 2834 2778 2810 0 +21.22(+0.76%)
Jun 16, 2016 2800 2817 2769 2788 0 -23.36(-0.83%)
Jun 15, 2016 2785 2869 2784 2812 0 +32.14(+1.16%)
Jun 14, 2016 2789 2806 2749 2780 0 -9.70(-0.35%)
Jun 13, 2016 2860 2873 2784 2789 0 -70.59(-2.47%)
Jun 10, 2016 2847 2872 2813 2860 0 -24.41(-0.85%)
Jun 09, 2016 2906 2924 2866 2884 0 -34.20(-1.17%)
Jun 08, 2016 2910 2937 2896 2918 0 +3.55(+0.12%)
Jun 07, 2016 2874 2928 2862 2915 0 +37.32(+1.30%)
Jun 06, 2016 2923 2942 2860 2878 0 -59.90(-2.04%)
Jun 03, 2016 2945 2962 2896 2937 0 -13.00(-0.44%)
Jun 02, 2016 2847 2971 2840 2950 0 +94.30(+3.30%)
Jun 01, 2016 2843 2864 2822 2856 0 +3.80(+0.13%)
May 31, 2016 2886 2894 2834 2852 0 -28.48(-0.99%)
May 27, 2016 2881 2881 2881 2881 0 +33.91(+1.19%)
May 26, 2016 2892 2905 2842 2847 0 -31.77(-1.10%)
May 25, 2016 2841 2886 2823 2879 0 +40.43(+1.42%)
May 24, 2016 2831 2869 2810 2838 0 +18.97(+0.67%)
May 23, 2016 2879 2900 2815 2819 0 -64.58(-2.24%)
May 20, 2016 2828 2897 2790 2884 0 +105.68(+3.80%)
May 19, 2016 2741 2814 2708 2778 0 +138.08(+5.23%)
May 18, 2016 2686 2693 2628 2640 0 -68.25(-2.52%)
May 17, 2016 2734 2760 2690 2708 0 -27.00(-0.99%)
May 16, 2016 2728 2759 2696 2735 0 -19.81(-0.72%)
May 13, 2016 2815 2840 2742 2755 0 -69.60(-2.46%)
May 12, 2016 2834 2853 2787 2825 0 -4.94(-0.17%)
May 11, 2016 2982 2983 2825 2830 0 -185.44(-6.15%)
May 10, 2016 3026 3043 2993 3015 0 -7.73(-0.26%)
May 09, 2016 2989 3044 2961 3023 0 +41.00(+1.37%)
May 06, 2016 2979 3000 2943 2982 0 -8.20(-0.27%)
May 05, 2016 3028 3044 2961 2990 0 -80.07(-2.61%)
May 04, 2016 3092 3129 3059 3070 0 -48.60(-1.56%)
May 03, 2016 3162 3176 3106 3119 0 -57.76(-1.82%)
May 02, 2016 3113 3208 3098 3177 0 +90.50(+2.93%)
Apr 29, 2016 3115 3126 3048 3086 0 -16.72(-0.54%)
Apr 28, 2016 3097 3167 3059 3103 0 -31.46(-1.00%)
Apr 27, 2016 3103 3141 3077 3134 0 +16.28(+0.52%)
Apr 26, 2016 3050 3121 3035 3118 0 +69.07(+2.27%)
Apr 25, 2016 3073 3075 3026 3049 0 -33.17(-1.08%)
Apr 22, 2016 3065 3092 3045 3082 0 +20.35(+0.66%)
Apr 21, 2016 3086 3107 3045 3062 0 -4.46(-0.15%)
Apr 20, 2016 3121 3127 3047 3066 0 -44.07(-1.42%)
Apr 19, 2016 3031 3151 3007 3110 0 +80.59(+2.66%)
Apr 18, 2016 2984 3041 2978 3030 0 +37.20(+1.24%)
Apr 15, 2016 2931 3003 2924 2992 0 +52.91(+1.80%)
Apr 14, 2016 2940 2964 2915 2940 0 -1.98(-0.07%)
Apr 13, 2016 2915 2962 2902 2941 0 +39.64(+1.37%)
Apr 12, 2016 2878 2921 2851 2902 0 +24.16(+0.84%)
Apr 11, 2016 2900 2928 2870 2878 0 -22.44(-0.77%)
Apr 08, 2016 2917 2947 2878 2900 0 -13.80(-0.47%)
Apr 07, 2016 2953 2972 2886 2914 0 -62.08(-2.09%)
Apr 06, 2016 2968 2996 2930 2976 0 +4.78(+0.16%)
Apr 05, 2016 2980 3003 2936 2971 0 -24.99(-0.83%)
Apr 04, 2016 3045 3064 2973 2996 0 -41.11(-1.35%)
Apr 01, 2016 3003 3050 2968 3037 0 +26.98(+0.90%)
Mar 31, 2016 3030 3049 2987 3010 0 -16.91(-0.56%)
Mar 30, 2016 3026 3056 2980 3027 0 +21.07(+0.70%)
Mar 29, 2016 2988 3022 2975 3006 0 +18.43(+0.62%)
Mar 28, 2016 2979 3016 2965 2988 0 +19.03(+0.64%)
Mar 24, 2016 2969 2969 2969 2969 0 +39.44(+1.35%)
Mar 23, 2016 2962 2980 2914 2929 0 -48.95(-1.64%)
Mar 22, 2016 2998 3021 2966 2978 0 -18.59(-0.62%)
Mar 21, 2016 3013 3032 2991 2997 0 -22.37(-0.74%)
Mar 18, 2016 2984 3029 2972 3019 0 +43.46(+1.46%)
Mar 17, 2016 2919 2989 2904 2976 0 +49.59(+1.69%)
Mar 16, 2016 2907 2936 2890 2926 0 +5.10(+0.17%)
Mar 15, 2016 2961 2989 2891 2921 0 -77.82(-2.59%)
Mar 14, 2016 3000 3020 2965 2999 0 -8.53(-0.28%)
Mar 11, 2016 3000 3044 2965 3007 0 +39.00(+1.31%)
Mar 10, 2016 2989 3016 2930 2968 0 -7.20(-0.24%)
Mar 09, 2016 2966 3022 2938 2976 0 +23.43(+0.79%)
Mar 08, 2016 2876 3012 2855 2952 0 -5.59(-0.19%)
Mar 07, 2016 2927 2973 2913 2958 0 +16.37(+0.56%)
Mar 04, 2016 2926 2964 2909 2941 0 +10.30(+0.35%)
Mar 03, 2016 2893 2939 2861 2931 0 +22.15(+0.76%)
Mar 02, 2016 2883 2913 2819 2909 0 +3.96(+0.14%)
Mar 01, 2016 2889 2920 2835 2905 0 +32.93(+1.15%)
Feb 29, 2016 2894 2928 2863 2872 0 -20.83(-0.72%)
Feb 26, 2016 2883 2914 2840 2893 0 +20.81(+0.72%)
Feb 25, 2016 2851 2898 2801 2872 0 +25.10(+0.88%)
Feb 24, 2016 2744 2859 2711 2847 0 +95.58(+3.47%)
Feb 23, 2016 2709 2792 2691 2751 0 +45.29(+1.67%)
Feb 22, 2016 2645 2729 2632 2706 0 +86.84(+3.32%)
Feb 19, 2016 2623 2663 2565 2619 0 -10.91(-0.41%)
Feb 18, 2016 2683 2721 2580 2630 0 -53.44(-1.99%)
Feb 17, 2016 2655 2717 2647 2684 0 +50.34(+1.91%)
Feb 16, 2016 2543 2656 2515 2633 0 +128.70(+5.14%)
Feb 12, 2016 2505 2505 2505 2505 0 +82.49(+3.41%)
Feb 11, 2016 2455 2485 2401 2422 0 -67.37(-2.71%)
Feb 10, 2016 2509 2540 2479 2489 0 -16.30(-0.65%)
Feb 09, 2016 2465 2540 2446 2506 0 +12.78(+0.51%)
Feb 08, 2016 2500 2511 2450 2493 0 -32.74(-1.30%)
Feb 05, 2016 2553 2578 2496 2526 0 -33.40(-1.31%)
Feb 04, 2016 2514 2567 2469 2559 0 +23.95(+0.94%)
Feb 03, 2016 2573 2588 2484 2535 0 -30.73(-1.20%)
Feb 02, 2016 2584 2610 2542 2566 0 -23.43(-0.90%)
Feb 01, 2016 2555 2622 2539 2589 0 +2.06(+0.08%)
Jan 29, 2016 2495 2603 2483 2587 0 +102.72(+4.13%)
Jan 28, 2016 2529 2549 2466 2485 0 -22.00(-0.88%)
Jan 27, 2016 2519 2543 2481 2507 0 -21.02(-0.83%)
Jan 26, 2016 2458 2547 2447 2528 0 +78.67(+3.21%)
Jan 25, 2016 2469 2506 2429 2449 0 -26.56(-1.07%)
Jan 22, 2016 2476 2506 2436 2475 0 +36.47(+1.50%)
Jan 21, 2016 2441 2524 2406 2439 0 +10.32(+0.42%)
Jan 20, 2016 2367 2472 2315 2429 0 +33.27(+1.39%)
Jan 19, 2016 2432 2439 2354 2395 0 -11.10(-0.46%)
Jan 15, 2016 2406 2406 2406 2406 0 -12.79(-0.53%)
Jan 14, 2016 2453 2486 2386 2419 0 -28.65(-1.17%)
Jan 13, 2016 2529 2541 2440 2448 0 -79.34(-3.14%)
Jan 12, 2016 2529 2558 2479 2527 0 +30.92(+1.24%)
Jan 11, 2016 2496 2513 2443 2496 0 +14.13(+0.57%)
Jan 08, 2016 2547 2570 2471 2482 0 -63.79(-2.51%)
Jan 07, 2016 2457 2571 2445 2546 0 +36.83(+1.47%)
Jan 06, 2016 2551 2573 2484 2509 0 -71.42(-2.77%)
Jan 05, 2016 2578 2605 2534 2581 0 +44.37(+1.75%)
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.