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 (%)
Nov 30, 2015 4458 4477 4360 4393 0 -53.39(-1.20%)
Nov 27, 2015 4421 4459 4400 4447 0 +27.04(+0.61%)
Nov 25, 2015 4420 4420 4420 4420 0 +29.69(+0.68%)
Nov 24, 2015 4354 4410 4328 4390 0 +12.94(+0.30%)
Nov 23, 2015 4377 4392 4365 4377 0 +13.68(+0.31%)
Nov 20, 2015 4348 4397 4310 4364 0 +38.44(+0.89%)
Nov 19, 2015 4341 4361 4297 4325 0 -6.31(-0.15%)
Nov 18, 2015 4295 4356 4256 4331 0 +49.86(+1.16%)
Nov 17, 2015 4303 4353 4257 4282 0 -17.96(-0.42%)
Nov 16, 2015 4225 4310 4197 4300 0 +69.96(+1.65%)
Nov 13, 2015 4293 4363 4217 4230 0 -92.67(-2.14%)
Nov 12, 2015 4312 4378 4267 4322 0 -24.20(-0.56%)
Nov 11, 2015 4381 4415 4312 4346 0 -20.73(-0.47%)
Nov 10, 2015 4331 4391 4308 4367 0 +36.94(+0.85%)
Nov 09, 2015 4416 4449 4316 4330 0 -94.25(-2.13%)
Nov 06, 2015 4357 4457 4334 4424 0 +45.17(+1.03%)
Nov 05, 2015 4447 4463 4335 4379 0 -88.31(-1.98%)
Nov 04, 2015 4526 4564 4409 4468 0 -49.38(-1.09%)
Nov 03, 2015 4394 4579 4380 4517 0 +101.51(+2.30%)
Nov 02, 2015 4414 4459 4343 4415 0 +15.11(+0.34%)
Oct 30, 2015 4448 4515 4376 4400 0 -65.20(-1.46%)
Oct 29, 2015 4495 4533 4429 4466 0 -31.13(-0.69%)
Oct 28, 2015 4394 4505 4379 4497 0 +116.59(+2.66%)
Oct 27, 2015 4404 4442 4358 4380 0 -53.84(-1.21%)
Oct 26, 2015 4421 4471 4371 4434 0 +12.93(+0.29%)
Oct 23, 2015 4404 4467 4322 4421 0 +36.82(+0.84%)
Oct 22, 2015 4223 4420 4066 4384 0 +231.42(+5.57%)
Oct 21, 2015 4240 4249 4143 4153 0 -71.67(-1.70%)
Oct 20, 2015 4226 4262 4173 4224 0 -5.04(-0.12%)
Oct 19, 2015 4188 4271 4153 4229 0 +26.48(+0.63%)
Oct 16, 2015 4195 4257 4140 4203 0 +15.43(+0.37%)
Oct 15, 2015 4126 4199 4072 4188 0 +66.56(+1.62%)
Oct 14, 2015 4139 4185 4086 4121 0 -17.69(-0.43%)
Oct 13, 2015 4172 4327 4110 4139 0 -49.65(-1.19%)
Oct 12, 2015 4174 4228 4094 4188 0 -9.26(-0.22%)
Oct 09, 2015 4191 4257 4169 4198 0 +13.23(+0.32%)
Oct 08, 2015 4122 4218 4098 4184 0 +53.56(+1.30%)
Oct 07, 2015 4130 4175 4077 4131 0 +17.85(+0.43%)
Oct 06, 2015 4127 4157 4069 4113 0 -24.67(-0.60%)
Oct 05, 2015 4081 4164 4047 4138 0 +83.14(+2.05%)
Oct 02, 2015 3952 4069 3931 4054 0 +49.50(+1.24%)
Oct 01, 2015 4024 4065 3950 4005 0 -14.98(-0.37%)
Sep 30, 2015 4019 4073 3958 4020 0 +28.58(+0.72%)
Sep 29, 2015 4006 4053 3955 3991 0 -4.60(-0.12%)
Sep 28, 2015 4052 4079 3979 3996 0 -68.22(-1.68%)
Sep 25, 2015 4118 4152 4038 4064 0 -15.92(-0.39%)
Sep 24, 2015 4025 4099 4005 4080 0 +29.91(+0.74%)
Sep 23, 2015 4065 4095 4025 4050 0 -5.27(-0.13%)
Sep 22, 2015 4040 4082 3994 4055 0 -25.60(-0.63%)
Sep 21, 2015 4090 4135 4052 4081 0 +18.29(+0.45%)
Sep 18, 2015 4115 4176 4040 4063 0 -117.89(-2.82%)
Sep 17, 2015 4160 4240 4139 4181 0 +11.82(+0.28%)
Sep 16, 2015 4125 4186 4108 4169 0 +50.89(+1.24%)
Sep 15, 2015 4090 4141 4077 4118 0 +33.30(+0.82%)
Sep 14, 2015 4101 4111 4034 4085 0 -21.53(-0.52%)
Sep 11, 2015 4058 4135 4023 4106 0 +25.35(+0.62%)
Sep 10, 2015 4057 4118 4040 4081 0 +14.26(+0.35%)
Sep 09, 2015 4152 4164 4056 4067 0 -57.38(-1.39%)
Sep 08, 2015 4102 4152 4056 4124 0 +99.08(+2.46%)
Sep 04, 2015 4025 4025 4025 4025 0 -26.62(-0.66%)
Sep 03, 2015 4066 4106 4027 4052 0 +1.18(+0.03%)
Sep 02, 2015 3975 4073 3950 4050 0 +114.72(+2.91%)
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.