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, 2010 1707 1733 1646 1655 0 -54.39(-3.18%)
Apr 29, 2010 1700 1729 1672 1709 0 +18.41(+1.09%)
Apr 28, 2010 1676 1728 1656 1691 0 +16.43(+0.98%)
Apr 27, 2010 1691 1716 1664 1674 0 -33.75(-1.98%)
Apr 26, 2010 1690 1741 1687 1708 0 +3.22(+0.19%)
Apr 23, 2010 1676 1722 1665 1705 0 +20.08(+1.19%)
Apr 22, 2010 1619 1700 1613 1685 0 +56.54(+3.47%)
Apr 21, 2010 1608 1656 1593 1628 0 -1.91(-0.12%)
Apr 20, 2010 1632 1660 1613 1630 0 -8.50(-0.52%)
Apr 19, 2010 1616 1658 1596 1639 0 +32.86(+2.05%)
Apr 16, 2010 1594 1630 1575 1606 0 -5.33(-0.33%)
Apr 15, 2010 1564 1616 1574 1611 0 +28.22(+1.78%)
Apr 14, 2010 1547 1588 1551 1583 0 +23.89(+1.53%)
Apr 13, 2010 1549 1568 1535 1559 0 +0.38(+0.02%)
Apr 12, 2010 1555 1576 1541 1559 0 -5.58(-0.36%)
Apr 09, 2010 1533 1575 1520 1564 0 +16.72(+1.08%)
Apr 08, 2010 1515 1555 1507 1547 0 +16.00(+1.04%)
Apr 07, 2010 1527 1547 1512 1531 0 +5.66(+0.37%)
Apr 06, 2010 1498 1543 1496 1526 0 +3.74(+0.25%)
Apr 05, 2010 1475 1537 1478 1522 0 +37.30(+2.51%)
Apr 01, 2010 1485 1485 1485 0 +5.15(+0.35%)
Mar 31, 2010 1494 1516 1473 1480 0 -23.03(-1.53%)
Mar 30, 2010 1508 1523 1477 1503 0 -3.24(-0.22%)
Mar 29, 2010 1517 1528 1491 1506 0 -8.06(-0.53%)
Mar 26, 2010 1496 1532 1496 1514 0 +6.37(+0.42%)
Mar 25, 2010 1513 1544 1499 1507 0 -11.64(-0.77%)
Mar 24, 2010 1527 1553 1514 1519 0 -23.73(-1.54%)
Mar 23, 2010 1522 1552 1519 1543 0 +7.43(+0.48%)
Mar 22, 2010 1496 1547 1499 1535 0 +16.76(+1.10%)
Mar 19, 2010 1514 1549 1500 1519 0 -6.71(-0.44%)
Mar 18, 2010 1534 1544 1519 1525 0 -7.47(-0.49%)
Mar 17, 2010 1513 1542 1513 1533 0 +3.17(+0.21%)
Mar 16, 2010 1419 1535 1489 1530 0 +31.63(+2.11%)
Mar 15, 2010 1496 1504 1486 1498 0 -0.11(-0.01%)
Mar 12, 2010 1521 1528 1480 1498 0 -19.53(-1.29%)
Mar 11, 2010 1516 1531 1496 1518 0 -7.69(-0.50%)
Mar 10, 2010 1492 1532 1483 1525 0 +34.24(+2.30%)
Mar 09, 2010 1459 1499 1450 1491 0 +26.12(+1.78%)
Mar 08, 2010 1451 1481 1442 1465 0 +13.31(+0.92%)
Mar 05, 2010 1423 1462 1404 1452 0 +34.04(+2.40%)
Mar 04, 2010 1380 1423 1379 1418 0 +25.60(+1.84%)
Mar 03, 2010 1358 1417 1363 1392 0 +23.86(+1.74%)
Mar 02, 2010 1347 1380 1345 1368 0 +9.83(+0.72%)
Mar 01, 2010 1343 1374 1331 1358 0 +8.87(+0.66%)
Feb 26, 2010 1351 1407 1340 1350 0 -28.61(-2.08%)
Feb 25, 2010 1328 1387 1338 1378 0 +20.01(+1.47%)
Feb 24, 2010 1352 1375 1348 1358 0 -4.31(-0.32%)
Feb 23, 2010 1352 1384 1337 1362 0 -4.16(-0.30%)
Feb 22, 2010 1349 1374 1347 1367 0 +0.88(+0.06%)
Feb 19, 2010 1346 1373 1338 1366 0 +2.68(+0.20%)
Feb 18, 2010 1296 1377 1332 1363 0 -13.02(-0.95%)
Feb 17, 2010 1373 1403 1363 1376 0 -7.56(-0.55%)
Feb 16, 2010 1353 1399 1350 1384 0 +25.49(+1.88%)
Feb 12, 2010 1358 1358 1358 0 +23.85(+1.79%)
Feb 11, 2010 1279 1344 1285 1334 0 +36.89(+2.84%)
Feb 10, 2010 1217 1313 1277 1297 0 +5.12(+0.40%)
Feb 09, 2010 1249 1328 1256 1292 0 +50.19(+4.04%)
Feb 08, 2010 1223 1266 1229 1242 0 +2.91(+0.23%)
Feb 05, 2010 1237 1248 1216 1239 0 +3.30(+0.27%)
Feb 04, 2010 1266 1270 1232 1236 0 -41.79(-3.27%)
Feb 03, 2010 1193 1286 1253 1278 0 -3.16(-0.25%)
Feb 02, 2010 1216 1296 1267 1281 0 +11.01(+0.87%)
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.