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, 2015 3985 4024 3921 3933 0 -81.48(-2.03%)
Apr 29, 2015 4051 4081 3975 4014 0 -56.79(-1.40%)
Apr 28, 2015 4053 4107 4034 4071 0 +7.73(+0.19%)
Apr 27, 2015 4064 4142 4019 4063 0 -1.13(-0.03%)
Apr 24, 2015 4139 4235 4017 4064 0 -79.48(-1.92%)
Apr 23, 2015 4112 4232 4053 4144 0 +87.06(+2.15%)
Apr 22, 2015 4082 4091 4003 4057 0 -24.09(-0.59%)
Apr 21, 2015 4100 4132 4057 4081 0 -8.35(-0.20%)
Apr 20, 2015 4063 4137 4034 4089 0 +56.07(+1.39%)
Apr 17, 2015 4059 4097 3997 4033 0 -54.19(-1.33%)
Apr 16, 2015 4061 4122 4035 4087 0 +30.86(+0.76%)
Apr 15, 2015 4000 4092 3979 4056 0 +83.64(+2.11%)
Apr 14, 2015 3954 3986 3903 3973 0 +19.39(+0.49%)
Apr 13, 2015 3961 3996 3923 3953 0 -7.69(-0.19%)
Apr 10, 2015 3964 3991 3937 3961 0 +4.79(+0.12%)
Apr 09, 2015 3969 3988 3911 3956 0 -11.57(-0.29%)
Apr 08, 2015 3934 3987 3918 3968 0 +38.95(+0.99%)
Apr 07, 2015 3923 3980 3889 3929 0 -2.72(-0.07%)
Apr 06, 2015 3934 3984 3905 3932 0 -26.83(-0.68%)
Apr 02, 2015 3958 3958 3958 3958 0 -1.58(-0.04%)
Apr 01, 2015 3963 4017 3899 3960 0 -16.92(-0.43%)
Mar 31, 2015 3978 4021 3946 3977 0 -9.65(-0.24%)
Mar 30, 2015 3973 4024 3923 3987 0 +31.57(+0.80%)
Mar 27, 2015 3892 3992 3878 3955 0 +62.30(+1.60%)
Mar 26, 2015 3906 3926 3847 3893 0 -16.33(-0.42%)
Mar 25, 2015 3978 3986 3898 3909 0 -64.97(-1.63%)
Mar 24, 2015 3976 4029 3927 3974 0 -5.52(-0.14%)
Mar 23, 2015 3943 4002 3907 3980 0 +41.46(+1.05%)
Mar 20, 2015 3937 3973 3918 3938 0 +25.26(+0.65%)
Mar 19, 2015 3928 3955 3890 3913 0 -33.43(-0.85%)
Mar 18, 2015 3915 3965 3885 3946 0 +23.12(+0.59%)
Mar 17, 2015 3931 3950 3898 3923 0 -11.07(-0.28%)
Mar 16, 2015 3967 3988 3907 3934 0 -15.23(-0.39%)
Mar 13, 2015 3962 3980 3915 3949 0 -10.99(-0.28%)
Mar 12, 2015 3909 3974 3896 3960 0 +77.97(+2.01%)
Mar 11, 2015 3868 3906 3833 3882 0 +21.75(+0.56%)
Mar 10, 2015 3885 3927 3830 3861 0 -67.03(-1.71%)
Mar 09, 2015 3921 3972 3873 3928 0 +19.56(+0.50%)
Mar 06, 2015 3917 3972 3880 3908 0 -43.51(-1.10%)
Mar 05, 2015 3967 4011 3923 3952 0 -7.74(-0.20%)
Mar 04, 2015 3959 4010 3920 3959 0 -13.57(-0.34%)
Mar 03, 2015 3972 3986 3921 3973 0 -22.43(-0.56%)
Mar 02, 2015 3935 4011 3906 3995 0 +49.58(+1.26%)
Feb 27, 2015 3958 3999 3910 3946 0 -25.65(-0.65%)
Feb 26, 2015 3964 3991 3951 3972 0 +108.65(+2.81%)
Feb 25, 2015 3802 3897 3783 3863 0 +42.43(+1.11%)
Feb 24, 2015 3805 3863 3770 3820 0 +16.14(+0.42%)
Feb 23, 2015 3785 3833 3747 3804 0 +4.91(+0.13%)
Feb 20, 2015 3816 3832 3758 3799 0 -17.61(-0.46%)
Feb 19, 2015 3810 3845 3776 3817 0 +1.37(+0.04%)
Feb 18, 2015 3790 3841 3760 3816 0 +9.84(+0.26%)
Feb 17, 2015 3841 3866 3760 3806 0 -23.46(-0.61%)
Feb 13, 2015 3829 3829 3829 3829 0 +11.32(+0.30%)
Feb 12, 2015 3667 3856 3590 3818 0 +188.13(+5.18%)
Feb 11, 2015 3614 3654 3582 3630 0 +4.20(+0.12%)
Feb 10, 2015 3602 3641 3556 3626 0 +45.20(+1.26%)
Feb 09, 2015 3620 3654 3537 3580 0 -56.92(-1.56%)
Feb 06, 2015 3675 3683 3596 3637 0 -33.34(-0.91%)
Feb 05, 2015 3614 3690 3594 3671 0 +76.99(+2.14%)
Feb 04, 2015 3589 3628 3565 3594 0 -8.03(-0.22%)
Feb 03, 2015 3537 3619 3531 3602 0 +80.01(+2.27%)
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.