Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sporting Goods Sector (CIX: MSECTOR316 )

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 (%)
Nov 29, 2013 3656 3677 3604 3617 0 -19.71(-0.54%)
Nov 27, 2013 3636 3636 3636 0 +10.89(+0.30%)
Nov 26, 2013 3611 3658 3572 3626 0 +18.42(+0.51%)
Nov 25, 2013 3615 3639 3569 3607 0 +20.29(+0.57%)
Nov 22, 2013 3610 3635 3557 3587 0 -13.95(-0.39%)
Nov 21, 2013 3562 3632 3527 3601 0 +53.83(+1.52%)
Nov 20, 2013 3531 3571 3504 3547 0 +27.67(+0.79%)
Nov 19, 2013 3508 3552 3487 3519 0 +15.09(+0.43%)
Nov 18, 2013 3541 3562 3490 3504 0 -19.67(-0.56%)
Nov 15, 2013 3509 3559 3476 3524 0 +19.32(+0.55%)
Nov 14, 2013 3525 3533 3481 3505 0 +1.04(+0.03%)
Nov 12, 2013 3487 3525 3447 3503 0 +20.23(+0.58%)
Nov 11, 2013 3452 3511 3423 3483 0 +32.80(+0.95%)
Nov 08, 2013 3424 3480 3384 3450 0 +22.86(+0.67%)
Nov 07, 2013 3513 3530 3400 3428 0 -69.47(-1.99%)
Nov 06, 2013 3518 3533 3420 3497 0 +17.34(+0.50%)
Nov 05, 2013 3488 3527 3436 3480 0 -24.54(-0.70%)
Nov 04, 2013 3463 3523 3437 3504 0 +67.47(+1.96%)
Nov 01, 2013 3417 3475 3385 3437 0 +21.82(+0.64%)
Oct 31, 2013 3416 3443 3381 3415 0 -22.44(-0.65%)
Oct 30, 2013 3478 3505 3427 3437 0 -32.86(-0.95%)
Oct 29, 2013 3450 3490 3428 3470 0 +31.82(+0.93%)
Oct 28, 2013 3446 3477 3411 3438 0 -6.16(-0.18%)
Oct 25, 2013 3433 3488 3384 3445 0 +64.52(+1.91%)
Oct 24, 2013 3395 3441 3332 3380 0 -28.06(-0.82%)
Oct 23, 2013 3375 3436 3344 3408 0 +15.37(+0.45%)
Oct 22, 2013 3392 3422 3351 3393 0 +6.89(+0.20%)
Oct 21, 2013 3394 3441 3360 3386 0 -7.09(-0.21%)
Oct 18, 2013 3367 3401 3326 3393 0 +38.53(+1.15%)
Oct 17, 2013 3327 3401 3251 3354 0 -40.74(-1.20%)
Oct 16, 2013 3391 3438 3370 3395 0 +18.94(+0.56%)
Oct 15, 2013 3378 3401 3338 3376 0 -10.19(-0.30%)
Oct 14, 2013 3376 3406 3343 3386 0 -13.07(-0.38%)
Oct 11, 2013 3352 3422 3320 3400 0 +35.10(+1.04%)
Oct 10, 2013 3344 3375 3313 3364 0 +61.68(+1.87%)
Oct 09, 2013 3292 3343 3273 3303 0 +15.80(+0.48%)
Oct 08, 2013 3360 3372 3276 3287 0 -56.10(-1.68%)
Oct 07, 2013 3359 3379 3332 3343 0 -35.71(-1.06%)
Oct 04, 2013 3357 3397 3341 3379 0 +19.38(+0.58%)
Oct 03, 2013 3410 3440 3332 3359 0 -30.51(-0.90%)
Oct 02, 2013 3385 3408 3349 3390 0 -11.07(-0.33%)
Oct 01, 2013 3371 3421 3360 3401 0 +11.93(+0.35%)
Sep 27, 2013 3361 3416 3350 3389 0 +2.31(+0.07%)
Sep 26, 2013 3433 3456 3353 3387 0 -33.02(-0.97%)
Sep 25, 2013 3420 3457 3399 3420 0 -5.23(-0.15%)
Sep 24, 2013 3445 3456 3395 3425 0 -3.55(-0.10%)
Sep 23, 2013 3398 3446 3369 3429 0 +30.54(+0.90%)
Sep 20, 2013 3457 3479 3385 3398 0 -37.87(-1.10%)
Sep 19, 2013 3432 3468 3381 3436 0 +4.29(+0.13%)
Sep 18, 2013 3361 3442 3341 3432 0 +76.09(+2.27%)
Sep 17, 2013 3318 3369 3308 3355 0 +39.76(+1.20%)
Sep 16, 2013 3323 3354 3280 3316 0 +9.04(+0.27%)
Sep 13, 2013 3281 3333 3258 3307 0 +34.16(+1.04%)
Sep 12, 2013 3302 3320 3245 3272 0 -23.71(-0.72%)
Sep 11, 2013 3247 3316 3234 3296 0 +38.37(+1.18%)
Sep 10, 2013 3202 3262 3198 3258 0 +67.02(+2.10%)
Sep 09, 2013 3139 3196 3122 3191 0 +54.92(+1.75%)
Sep 06, 2013 3161 3171 3109 3136 0 -11.95(-0.38%)
Sep 05, 2013 3111 3160 3097 3148 0 +39.18(+1.26%)
Sep 04, 2013 3086 3120 3075 3109 0 +26.06(+0.85%)
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.