Skip to main content
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 (%)
May 30, 2014 3311 3387 3305 3365 0 +83.66(+2.55%)
May 29, 2014 3235 3299 3248 3281 0 +12.16(+0.37%)
May 28, 2014 3261 3308 3242 3269 0 -31.53(-0.96%)
May 27, 2014 3308 3366 3293 3301 0 -23.09(-0.69%)
May 23, 2014 3324 3324 3324 0 -49.39(-1.46%)
May 22, 2014 3347 3388 3336 3373 0 +28.38(+0.85%)
May 21, 2014 3372 3395 3319 3345 0 -26.53(-0.79%)
May 20, 2014 3428 3491 3351 3371 0 -387.23(-10.30%)
May 19, 2014 3698 3771 3683 3759 0 +79.76(+2.17%)
May 16, 2014 3661 3691 3644 3679 0 +18.41(+0.50%)
May 15, 2014 3671 3710 3629 3660 0 -62.77(-1.69%)
May 14, 2014 3717 3766 3701 3723 0 -31.58(-0.84%)
May 13, 2014 3745 3810 3740 3755 0 -24.84(-0.66%)
May 12, 2014 3717 3821 3742 3780 0 +45.55(+1.22%)
May 09, 2014 3650 3745 3667 3734 0 +55.40(+1.51%)
May 08, 2014 3628 3741 3644 3679 0 +21.53(+0.59%)
May 07, 2014 3661 3714 3632 3657 0 -31.81(-0.86%)
May 06, 2014 3665 3713 3662 3689 0 -14.81(-0.40%)
May 05, 2014 3691 3733 3653 3704 0 +0.17(+0.00%)
May 02, 2014 3723 3767 3693 3704 0 -10.93(-0.29%)
May 01, 2014 3742 3769 3700 3715 0 -25.42(-0.68%)
Apr 30, 2014 3710 3762 3701 3740 0 -21.83(-0.58%)
Apr 29, 2014 3726 3796 3725 3762 0 +12.63(+0.34%)
Apr 28, 2014 3703 3778 3683 3749 0 +25.81(+0.69%)
Apr 25, 2014 3736 3790 3700 3723 0 -58.80(-1.55%)
Apr 24, 2014 3725 3830 3689 3782 0 +27.20(+0.72%)
Apr 23, 2014 3705 3794 3712 3755 0 +19.87(+0.53%)
Apr 22, 2014 3672 3777 3698 3735 0 +34.06(+0.92%)
Apr 21, 2014 3669 3723 3671 3701 0 -3.40(-0.09%)
Apr 17, 2014 3704 3704 3704 0 -12.67(-0.34%)
Apr 16, 2014 3684 3743 3697 3717 0 +24.36(+0.66%)
Apr 15, 2014 3682 3732 3637 3693 0 -14.19(-0.38%)
Apr 14, 2014 3719 3743 3674 3707 0 +12.25(+0.33%)
Apr 11, 2014 3657 3730 3666 3695 0 -19.06(-0.51%)
Apr 10, 2014 3793 3836 3697 3714 0 -114.02(-2.98%)
Apr 09, 2014 3828 3868 3793 3828 0 -20.38(-0.53%)
Apr 08, 2014 3776 3872 3783 3848 0 +42.56(+1.12%)
Apr 07, 2014 3841 3883 3777 3806 0 -79.64(-2.05%)
Apr 04, 2014 3922 3982 3867 3885 0 -46.77(-1.19%)
Apr 03, 2014 3899 3950 3898 3932 0 +8.26(+0.21%)
Apr 02, 2014 3852 3942 3857 3924 0 +59.55(+1.54%)
Apr 01, 2014 3788 3883 3802 3864 0 +54.27(+1.42%)
Mar 31, 2014 3842 3879 3783 3810 0 -28.78(-0.75%)
Mar 28, 2014 3781 3875 3797 3839 0 +24.39(+0.64%)
Mar 27, 2014 3753 3848 3769 3814 0 +17.42(+0.46%)
Mar 26, 2014 3859 3945 3783 3797 0 -64.45(-1.67%)
Mar 25, 2014 3910 3954 3843 3861 0 -57.52(-1.47%)
Mar 24, 2014 3967 4027 3893 3919 0 -110.74(-2.75%)
Mar 21, 2014 4051 4088 4022 4030 0 -3.43(-0.09%)
Mar 20, 2014 3962 4052 3972 4033 0 +31.70(+0.79%)
Mar 19, 2014 4003 4065 3980 4001 0 -31.00(-0.77%)
Mar 18, 2014 3996 4065 4002 4032 0 +6.55(+0.16%)
Mar 17, 2014 3980 4055 3989 4026 0 +28.67(+0.72%)
Mar 14, 2014 3974 4060 3969 3997 0 -31.59(-0.78%)
Mar 13, 2014 4040 4094 4011 4029 0 -0.85(-0.02%)
Mar 12, 2014 3931 4036 3946 4030 0 +40.01(+1.00%)
Mar 11, 2014 3923 4032 3902 3990 0 +64.84(+1.65%)
Mar 10, 2014 3851 3945 3874 3925 0 +35.83(+0.92%)
Mar 07, 2014 3871 3960 3870 3889 0 +7.07(+0.18%)
Mar 06, 2014 3839 3906 3837 3882 0 +22.12(+0.57%)
Mar 05, 2014 3820 3892 3824 3860 0 +15.40(+0.40%)
Mar 04, 2014 3798 3857 3810 3844 0 +59.64(+1.58%)
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.