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 (%)
Aug 31, 2011 1781 1817 1694 1727 0 -39.88(-2.26%)
Aug 30, 2011 1742 1786 1715 1767 0 +17.64(+1.01%)
Aug 29, 2011 1714 1769 1706 1749 0 +57.34(+3.39%)
Aug 26, 2011 1637 1705 1625 1692 0 +44.14(+2.68%)
Aug 25, 2011 1688 1705 1632 1648 0 -28.00(-1.67%)
Aug 24, 2011 1664 1712 1635 1676 0 +9.72(+0.58%)
Aug 23, 2011 1587 1670 1567 1666 0 +84.83(+5.36%)
Aug 22, 2011 1620 1652 1554 1581 0 +3.32(+0.21%)
Aug 19, 2011 1550 1634 1533 1578 0 +4.55(+0.29%)
Aug 18, 2011 1616 1636 1544 1573 0 -89.98(-5.41%)
Aug 17, 2011 1671 1696 1642 1663 0 -0.62(-0.04%)
Aug 16, 2011 1649 1693 1621 1664 0 -4.11(-0.25%)
Aug 15, 2011 1632 1677 1612 1668 0 +50.35(+3.11%)
Aug 12, 2011 1621 1644 1575 1618 0 +13.64(+0.85%)
Aug 11, 2011 1551 1640 1526 1604 0 +59.62(+3.86%)
Aug 10, 2011 1596 1667 1532 1544 0 -88.72(-5.43%)
Aug 09, 2011 1613 1649 1488 1633 0 +120.05(+7.93%)
Aug 08, 2011 1608 1678 1504 1513 0 -148.74(-8.95%)
Aug 05, 2011 1720 1741 1614 1662 0 -34.10(-2.01%)
Aug 04, 2011 1749 1791 1693 1696 0 -95.36(-5.32%)
Aug 03, 2011 1744 1801 1725 1791 0 +44.31(+2.54%)
Aug 02, 2011 1745 1780 1736 1747 0 -11.17(-0.64%)
Aug 01, 2011 1757 1782 1725 1758 0 +7.93(+0.45%)
Jul 29, 2011 1723 1769 1708 1750 0 +8.82(+0.51%)
Jul 28, 2011 1720 1798 1696 1741 0 +36.81(+2.16%)
Jul 27, 2011 1738 1755 1675 1705 0 -38.09(-2.19%)
Jul 26, 2011 1736 1769 1726 1743 0 -9.59(-0.55%)
Jul 25, 2011 1747 1778 1733 1752 0 -15.96(-0.90%)
Jul 22, 2011 1757 1778 1748 1768 0 -4.54(-0.26%)
Jul 21, 2011 1794 1809 1733 1773 0 -51.22(-2.81%)
Jul 20, 2011 1804 1831 1784 1824 0 +21.90(+1.22%)
Jul 19, 2011 1775 1815 1765 1802 0 +39.99(+2.27%)
Jul 18, 2011 1767 1791 1754 1762 0 -25.38(-1.42%)
Jul 15, 2011 1766 1801 1750 1788 0 +27.28(+1.55%)
Jul 14, 2011 1800 1831 1752 1760 0 -49.85(-2.75%)
Jul 13, 2011 1807 1833 1790 1810 0 +17.25(+0.96%)
Jul 12, 2011 1803 1833 1784 1793 0 -11.95(-0.66%)
Jul 11, 2011 1818 1844 1788 1805 0 -34.10(-1.85%)
Jul 08, 2011 1839 1858 1812 1839 0 -20.28(-1.09%)
Jul 07, 2011 1845 1869 1824 1859 0 +27.74(+1.51%)
Jul 06, 2011 1821 1855 1804 1831 0 +5.26(+0.29%)
Jul 05, 2011 1817 1843 1791 1826 0 +11.19(+0.62%)
Jul 01, 2011 1815 1815 1815 0 +40.92(+2.31%)
Jun 30, 2011 1728 1793 1737 1774 0 +15.70(+0.89%)
Jun 29, 2011 1766 1779 1742 1758 0 -4.38(-0.25%)
Jun 28, 2011 1727 1773 1717 1763 0 +39.26(+2.28%)
Jun 27, 2011 1687 1745 1690 1723 0 +21.64(+1.27%)
Jun 24, 2011 1703 1731 1676 1702 0 -1.88(-0.11%)
Jun 23, 2011 1663 1715 1647 1704 0 +19.51(+1.16%)
Jun 22, 2011 1689 1717 1674 1684 0 -14.04(-0.83%)
Jun 21, 2011 1681 1709 1668 1698 0 +26.23(+1.57%)
Jun 20, 2011 1669 1679 1646 1672 0 +19.80(+1.20%)
Jun 17, 2011 1665 1688 1639 1652 0 -3.41(-0.21%)
Jun 16, 2011 1638 1671 1620 1656 0 +18.22(+1.11%)
Jun 15, 2011 1653 1675 1624 1637 0 -35.94(-2.15%)
Jun 14, 2011 1646 1694 1637 1673 0 +37.97(+2.32%)
Jun 13, 2011 1620 1656 1610 1635 0 +17.55(+1.08%)
Jun 10, 2011 1624 1652 1608 1618 0 -29.32(-1.78%)
Jun 09, 2011 1659 1678 1640 1647 0 -4.58(-0.28%)
Jun 08, 2011 1645 1678 1639 1652 0 -14.15(-0.85%)
Jun 07, 2011 1687 1710 1656 1666 0 -7.15(-0.43%)
Jun 06, 2011 1681 1699 1663 1673 0 -9.87(-0.59%)
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.