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 (%)
Oct 30, 2009 1272 1290 1208 1227 0 -47.25(-3.71%)
Oct 29, 2009 1255 1300 1231 1274 0 +33.26(+2.68%)
Oct 28, 2009 1317 1321 1202 1241 0 -85.01(-6.41%)
Oct 27, 2009 1346 1394 1308 1326 0 -98.45(-6.91%)
Oct 26, 2009 1424 1475 1404 1424 0 -2.36(-0.17%)
Oct 23, 2009 1430 1458 1411 1427 0 -37.59(-2.57%)
Oct 22, 2009 1446 1474 1410 1464 0 +20.63(+1.43%)
Oct 21, 2009 1442 1494 1429 1444 0 -2.90(-0.20%)
Oct 20, 2009 1429 1468 1420 1447 0 -3.51(-0.24%)
Oct 19, 2009 1453 1478 1416 1450 0 -8.39(-0.58%)
Oct 16, 2009 1470 1486 1422 1459 0 -24.57(-1.66%)
Oct 15, 2009 1475 1494 1455 1483 0 -2.03(-0.14%)
Oct 14, 2009 1412 1503 1443 1485 0 +34.73(+2.39%)
Oct 13, 2009 1436 1466 1406 1450 0 +12.71(+0.88%)
Oct 12, 2009 1444 1465 1418 1438 0 +8.46(+0.59%)
Oct 09, 2009 1380 1442 1368 1429 0 +52.27(+3.80%)
Oct 08, 2009 1371 1397 1361 1377 0 +12.83(+0.94%)
Oct 07, 2009 1362 1387 1353 1364 0 -4.06(-0.30%)
Oct 06, 2009 1357 1393 1348 1368 0 +17.99(+1.33%)
Oct 05, 2009 1333 1365 1321 1350 0 +17.27(+1.30%)
Oct 02, 2009 1331 1356 1307 1333 0 -11.05(-0.82%)
Oct 01, 2009 1387 1393 1335 1344 0 -39.39(-2.85%)
Sep 30, 2009 1372 1403 1345 1383 0 +14.39(+1.05%)
Sep 29, 2009 1356 1377 1343 1369 0 +11.31(+0.83%)
Sep 28, 2009 1339 1376 1322 1358 0 +20.10(+1.50%)
Sep 25, 2009 1348 1361 1318 1338 0 -8.26(-0.61%)
Sep 24, 2009 1381 1404 1338 1346 0 -28.22(-2.05%)
Sep 23, 2009 1417 1434 1367 1374 0 -34.21(-2.43%)
Sep 22, 2009 1443 1447 1401 1408 0 -24.10(-1.68%)
Sep 21, 2009 1434 1465 1411 1432 0 -13.43(-0.93%)
Sep 18, 2009 1443 1486 1419 1446 0 +12.15(+0.85%)
Sep 17, 2009 1425 1464 1405 1434 0 -0.20(-0.01%)
Sep 16, 2009 1435 1460 1404 1434 0 +7.24(+0.51%)
Sep 15, 2009 1419 1444 1407 1427 0 +6.66(+0.47%)
Sep 14, 2009 1394 1423 1377 1420 0 +21.65(+1.55%)
Sep 11, 2009 1400 1422 1377 1398 0 -1.68(-0.12%)
Sep 10, 2009 1395 1419 1373 1400 0 -0.96(-0.07%)
Sep 09, 2009 1369 1408 1374 1401 0 +13.64(+0.98%)
Sep 08, 2009 1399 1411 1372 1387 0 -2.16(-0.16%)
Sep 04, 2009 1389 1389 1389 0 +4.98(+0.36%)
Sep 03, 2009 1313 1393 1351 1384 0 +15.54(+1.14%)
Sep 02, 2009 1375 1399 1359 1369 0 -12.94(-0.94%)
Sep 01, 2009 1415 1443 1366 1382 0 -37.69(-2.66%)
Aug 31, 2009 1437 1451 1397 1420 0 -26.63(-1.84%)
Aug 28, 2009 1404 1467 1387 1446 0 +43.73(+3.12%)
Aug 27, 2009 1385 1415 1351 1402 0 +16.13(+1.16%)
Aug 26, 2009 1366 1395 1352 1386 0 +15.79(+1.15%)
Aug 25, 2009 1337 1379 1326 1371 0 +36.24(+2.72%)
Aug 24, 2009 1345 1369 1319 1334 0 -6.19(-0.46%)
Aug 21, 2009 1311 1348 1292 1340 0 +48.13(+3.72%)
Aug 20, 2009 1302 1316 1277 1292 0 -6.69(-0.51%)
Aug 19, 2009 1284 1310 1256 1299 0 +8.28(+0.64%)
Aug 18, 2009 1271 1314 1258 1291 0 +30.15(+2.39%)
Aug 17, 2009 1286 1306 1250 1261 0 -53.76(-4.09%)
Aug 14, 2009 1343 1391 1300 1314 0 -75.46(-5.43%)
Aug 13, 2009 1376 1403 1344 1390 0 +23.01(+1.68%)
Aug 12, 2009 1356 1397 1347 1367 0 +14.93(+1.10%)
Aug 11, 2009 1367 1382 1329 1352 0 -18.75(-1.37%)
Aug 10, 2009 1384 1405 1348 1371 0 -9.22(-0.67%)
Aug 07, 2009 1372 1401 1355 1380 0 +22.37(+1.65%)
Aug 06, 2009 1363 1391 1350 1357 0 -1.31(-0.10%)
Aug 05, 2009 1329 1382 1329 1359 0 -4.41(-0.32%)
Aug 04, 2009 1362 1387 1329 1363 0 -6.78(-0.49%)
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.