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 (%)
Jul 31, 2017 5568 5621 5535 5581 0 +13.37(+0.24%)
Jul 28, 2017 5591 5649 5535 5568 0 -48.69(-0.87%)
Jul 27, 2017 5651 5663 5535 5617 0 -18.92(-0.34%)
Jul 26, 2017 5552 5680 5526 5635 0 +95.50(+1.72%)
Jul 25, 2017 5571 5642 5512 5540 0 -39.15(-0.70%)
Jul 24, 2017 5541 5690 5492 5579 0 +47.49(+0.86%)
Jul 21, 2017 5587 5616 5478 5532 0 -42.31(-0.76%)
Jul 20, 2017 5682 5808 5517 5574 0 -334.77(-5.67%)
Jul 19, 2017 5902 5963 5867 5909 0 +18.96(+0.32%)
Jul 18, 2017 5895 5938 5837 5890 0 -22.12(-0.37%)
Jul 17, 2017 5911 5940 5838 5912 0 +48.64(+0.83%)
Jul 14, 2017 5894 5939 5835 5863 0 -29.25(-0.50%)
Jul 13, 2017 5929 5965 5842 5892 0 -30.64(-0.52%)
Jul 12, 2017 5980 6012 5902 5923 0 -20.38(-0.34%)
Jul 11, 2017 5920 5971 5857 5944 0 +30.23(+0.51%)
Jul 10, 2017 5981 6021 5889 5913 0 -74.83(-1.25%)
Jul 07, 2017 5996 6037 5949 5988 0 +3.30(+0.06%)
Jul 06, 2017 5978 6052 5927 5985 0 -28.52(-0.47%)
Jul 05, 2017 5996 6070 5928 6013 0 +13.12(+0.22%)
Jul 03, 2017 6049 6076 5925 6000 0 +53.14(+0.89%)
Jun 30, 2017 5983 6042 5893 5947 0 -57.99(-0.97%)
Jun 29, 2017 6046 6112 5948 6005 0 -38.05(-0.63%)
Jun 28, 2017 5996 6109 5976 6043 0 +70.81(+1.19%)
Jun 27, 2017 6067 6136 5948 5972 0 -100.84(-1.66%)
Jun 26, 2017 6120 6162 6037 6073 0 -27.23(-0.45%)
Jun 23, 2017 5978 6135 5959 6100 0 +109.30(+1.82%)
Jun 22, 2017 6075 6098 5958 5991 0 -89.32(-1.47%)
Jun 21, 2017 6082 6125 6025 6080 0 +4.38(+0.07%)
Jun 20, 2017 6087 6131 6036 6076 0 -14.53(-0.24%)
Jun 19, 2017 6025 6122 5993 6091 0 +81.32(+1.35%)
Jun 16, 2017 6023 6072 5948 6009 0 -50.28(-0.83%)
Jun 15, 2017 6022 6084 5981 6060 0 -25.70(-0.42%)
Jun 14, 2017 6077 6125 6026 6085 0 +6.43(+0.11%)
Jun 13, 2017 6080 6149 6014 6079 0 +26.73(+0.44%)
Jun 12, 2017 6011 6082 5998 6052 0 +39.65(+0.66%)
Jun 09, 2017 6006 6062 5949 6012 0 -3.08(-0.05%)
Jun 08, 2017 6002 6096 5940 6015 0 +2.36(+0.04%)
Jun 07, 2017 5972 6052 5915 6013 0 +45.76(+0.77%)
Jun 06, 2017 6067 6087 5929 5967 0 -116.14(-1.91%)
Jun 05, 2017 6101 6154 6033 6083 0 -28.84(-0.47%)
Jun 02, 2017 6034 6152 6020 6112 0 +83.25(+1.38%)
Jun 01, 2017 5946 6039 5921 6029 0 +85.05(+1.43%)
May 31, 2017 5952 5979 5885 5944 0 +7.02(+0.12%)
May 30, 2017 5971 5993 5913 5937 0 -41.02(-0.69%)
May 26, 2017 5960 6004 5924 5978 0 +10.42(+0.17%)
May 25, 2017 5959 6012 5920 5968 0 +26.82(+0.45%)
May 24, 2017 5958 5997 5913 5941 0 -20.26(-0.34%)
May 23, 2017 5997 6017 5921 5961 0 -20.99(-0.35%)
May 22, 2017 5944 6027 5865 5982 0 +25.88(+0.43%)
May 19, 2017 5905 5987 5866 5956 0 +64.53(+1.10%)
May 18, 2017 5865 5920 5832 5892 0 +25.51(+0.43%)
May 17, 2017 5977 6003 5851 5866 0 -148.59(-2.47%)
May 16, 2017 6028 6056 5931 6015 0 -14.93(-0.25%)
May 15, 2017 6034 6100 6005 6030 0 +14.62(+0.24%)
May 12, 2017 6063 6095 5990 6015 0 -54.02(-0.89%)
May 11, 2017 6060 6108 5963 6069 0 -23.32(-0.38%)
May 10, 2017 6035 6120 6016 6092 0 +49.66(+0.82%)
May 09, 2017 6016 6132 5967 6043 0 +85.81(+1.44%)
May 08, 2017 6007 6060 5911 5957 0 -54.16(-0.90%)
May 05, 2017 6009 6070 5941 6011 0 +104.11(+1.76%)
May 04, 2017 5898 5924 5820 5907 0 +21.65(+0.37%)
May 03, 2017 5883 5928 5824 5885 0 -10.98(-0.19%)
May 02, 2017 5808 5921 5788 5896 0 +112.83(+1.95%)
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.