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 (%)
Apr 30, 2009 1190 1228 1167 1179 0 -0.21(-0.02%)
Apr 29, 2009 1127 1197 1117 1179 0 +69.21(+6.24%)
Apr 28, 2009 1106 1133 1092 1110 0 -6.95(-0.62%)
Apr 27, 2009 1114 1143 1091 1117 0 -10.34(-0.92%)
Apr 24, 2009 1102 1151 1084 1127 0 +29.95(+2.73%)
Apr 23, 2009 1077 1162 1034 1097 0 -12.35(-1.11%)
Apr 22, 2009 1084 1150 1053 1109 0 +10.02(+0.91%)
Apr 21, 2009 1074 1110 1061 1099 0 +23.94(+2.23%)
Apr 20, 2009 1135 1150 1059 1075 0 -74.42(-6.47%)
Apr 17, 2009 1050 1159 1041 1150 0 +63.47(+5.84%)
Apr 16, 2009 1068 1100 1053 1086 0 +26.38(+2.49%)
Apr 15, 2009 1042 1079 1034 1060 0 +13.09(+1.25%)
Apr 14, 2009 1069 1082 1038 1047 0 -30.54(-2.83%)
Apr 13, 2009 1074 1088 1049 1077 0 -9.50(-0.87%)
Apr 10, 2009 1054 1104 1046 1087 0 +0.00(+0.00%)
Apr 09, 2009 1054 1104 1046 1087 0 +50.62(+4.88%)
Apr 08, 2009 1029 1052 1012 1036 0 +11.15(+1.09%)
Apr 07, 2009 1058 1063 1017 1025 0 -43.00(-4.03%)
Apr 06, 2009 1086 1102 1054 1068 0 -21.72(-1.99%)
Apr 03, 2009 1081 1109 1062 1090 0 +0.81(+0.07%)
Apr 02, 2009 1024 1117 1018 1089 0 +79.78(+7.90%)
Apr 01, 2009 984.38 1021 967.02 1009 0 +6.66(+0.66%)
Mar 31, 2009 1016 1039 989.39 1003 0 -6.87(-0.68%)
Mar 30, 2009 1032 1040 976.38 1010 0 -42.10(-4.00%)
Mar 27, 2009 1081 1093 1042 1052 0 -39.23(-3.60%)
Mar 26, 2009 1053 1107 1045 1091 0 +44.21(+4.22%)
Mar 25, 2009 1023 1087 1000 1047 0 +39.17(+3.89%)
Mar 24, 2009 1017 1044 991.47 1008 0 -9.51(-0.94%)
Mar 23, 2009 981.54 1019 963.72 1017 0 +80.35(+8.58%)
Mar 20, 2009 959.18 965.92 928.56 936.66 0 -13.89(-1.46%)
Mar 19, 2009 945.52 977.82 924.26 950.55 0 +13.77(+1.47%)
Mar 18, 2009 921.94 947.95 898.54 936.78 0 +13.97(+1.51%)
Mar 17, 2009 899.38 926.18 890.42 922.81 0 +23.96(+2.67%)
Mar 16, 2009 924.04 942.37 889.65 898.85 0 -25.45(-2.75%)
Mar 13, 2009 928.23 944.48 902.41 924.30 0 -1.09(-0.12%)
Mar 12, 2009 882.05 936.87 855.77 925.39 0 +39.78(+4.49%)
Mar 11, 2009 878.10 921.08 858.28 885.61 0 +1.55(+0.18%)
Mar 10, 2009 854.23 911.44 832.45 884.05 0 +41.45(+4.92%)
Mar 09, 2009 847.29 880.08 832.93 842.60 0 -13.99(-1.63%)
Mar 06, 2009 868.84 901.44 819.21 856.59 0 -1.67(-0.19%)
Mar 05, 2009 899.78 915.45 841.96 858.26 0 -54.47(-5.97%)
Mar 04, 2009 893.58 929.87 869.98 912.73 0 +26.60(+3.00%)
Mar 03, 2009 904.32 932.59 862.79 886.13 0 -10.99(-1.23%)
Mar 02, 2009 928.09 937.02 883.28 897.12 0 -42.83(-4.56%)
Feb 27, 2009 942.24 967.57 917.05 939.95 0 -15.87(-1.66%)
Feb 26, 2009 973.19 994.08 940.97 955.82 0 +1.08(+0.11%)
Feb 25, 2009 945.34 984.59 912.48 954.74 0 +6.20(+0.65%)
Feb 24, 2009 905.75 964.07 888.56 948.54 0 +44.67(+4.94%)
Feb 23, 2009 931.72 962.02 885.72 903.87 0 -23.33(-2.52%)
Feb 20, 2009 911.43 955.95 884.55 927.20 0 +8.62(+0.94%)
Feb 19, 2009 1026 1033 909.90 918.58 0 -79.32(-7.95%)
Feb 18, 2009 1014 1035 971.37 997.90 0 -18.97(-1.87%)
Feb 17, 2009 1038 1050 1008 1017 0 -39.56(-3.74%)
Feb 16, 2009 1058 1079 1041 1056 0 +0.00(+0.00%)
Feb 13, 2009 1058 1079 1041 1056 0 -2.98(-0.28%)
Feb 12, 2009 1045 1071 1026 1059 0 -9.26(-0.87%)
Feb 11, 2009 1065 1087 1048 1069 0 +7.49(+0.71%)
Feb 10, 2009 1102 1126 1048 1061 0 -45.12(-4.08%)
Feb 09, 2009 1113 1124 1080 1106 0 -17.67(-1.57%)
Feb 06, 2009 1074 1138 1071 1124 0 +42.09(+3.89%)
Feb 05, 2009 1065 1097 1046 1082 0 +4.29(+0.40%)
Feb 04, 2009 1072 1108 1053 1078 0 +10.58(+0.99%)
Feb 03, 2009 1053 1086 1044 1067 0 +9.32(+0.88%)
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.