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 (%)
Mar 29, 2018 6867 6867 6867 6867 0 +112.48(+1.67%)
Mar 28, 2018 6723 6816 6689 6755 0 +29.97(+0.45%)
Mar 27, 2018 6743 6858 6649 6725 0 -7.01(-0.10%)
Mar 26, 2018 6769 6787 6588 6732 0 +34.41(+0.51%)
Mar 23, 2018 6772 6823 6628 6698 0 -70.56(-1.04%)
Mar 22, 2018 6765 6856 6704 6768 0 -47.25(-0.69%)
Mar 21, 2018 6782 6908 6758 6815 0 +28.01(+0.41%)
Mar 20, 2018 6760 6840 6729 6787 0 +29.22(+0.43%)
Mar 19, 2018 6728 6809 6605 6758 0 -0.20(-0.00%)
Mar 16, 2018 6697 6822 6667 6758 0 +63.30(+0.95%)
Mar 15, 2018 6750 6832 6627 6695 0 -65.13(-0.96%)
Mar 14, 2018 6791 6843 6689 6760 0 -16.87(-0.25%)
Mar 13, 2018 6861 6956 6762 6777 0 -65.05(-0.95%)
Mar 12, 2018 6816 6911 6766 6842 0 +26.97(+0.40%)
Mar 09, 2018 6788 6891 6703 6815 0 +43.88(+0.65%)
Mar 08, 2018 6848 6872 6732 6771 0 -72.55(-1.06%)
Mar 07, 2018 6822 6947 6801 6844 0 -12.19(-0.18%)
Mar 06, 2018 6677 6875 6634 6856 0 +155.36(+2.32%)
Mar 05, 2018 6601 6747 6502 6701 0 +67.04(+1.01%)
Mar 02, 2018 6384 6667 6330 6634 0 +187.13(+2.90%)
Mar 01, 2018 6383 6543 6338 6446 0 +51.95(+0.81%)
Feb 28, 2018 6522 6579 6387 6394 0 -123.25(-1.89%)
Feb 27, 2018 6672 6690 6495 6518 0 -129.42(-1.95%)
Feb 26, 2018 6698 6736 6592 6647 0 -39.14(-0.59%)
Feb 23, 2018 6671 6700 6551 6686 0 +85.91(+1.30%)
Feb 22, 2018 6670 6693 6522 6600 0 -34.71(-0.52%)
Feb 21, 2018 6676 6733 6592 6635 0 -41.33(-0.62%)
Feb 20, 2018 6790 6857 6653 6676 0 -184.65(-2.69%)
Feb 16, 2018 6861 6861 6861 6861 0 +56.94(+0.84%)
Feb 15, 2018 6549 6929 6450 6804 0 +396.13(+6.18%)
Feb 14, 2018 6221 6431 6192 6408 0 +145.87(+2.33%)
Feb 13, 2018 6235 6302 6160 6262 0 +28.00(+0.45%)
Feb 12, 2018 6225 6325 6094 6234 0 +31.04(+0.50%)
Feb 09, 2018 6177 6287 5990 6203 0 +69.56(+1.13%)
Feb 08, 2018 6328 6359 6110 6134 0 -127.41(-2.03%)
Feb 07, 2018 6180 6326 6151 6261 0 +85.98(+1.39%)
Feb 06, 2018 6063 6304 6006 6175 0 -49.68(-0.80%)
Feb 05, 2018 6312 6387 6156 6225 0 -134.25(-2.11%)
Feb 02, 2018 6393 6466 6269 6359 0 +9.14(+0.14%)
Feb 01, 2018 6398 6434 6296 6350 0 -63.19(-0.99%)
Jan 31, 2018 6438 6505 6367 6413 0 -9.40(-0.15%)
Jan 30, 2018 6417 6469 6376 6422 0 -23.17(-0.36%)
Jan 29, 2018 6480 6527 6381 6446 0 -57.96(-0.89%)
Jan 26, 2018 6519 6534 6444 6503 0 -3.45(-0.05%)
Jan 25, 2018 6492 6551 6393 6507 0 +40.98(+0.63%)
Jan 24, 2018 6340 6492 6291 6466 0 +142.16(+2.25%)
Jan 23, 2018 6276 6335 6222 6324 0 +44.17(+0.70%)
Jan 22, 2018 6294 6337 6193 6280 0 -38.68(-0.61%)
Jan 19, 2018 6231 6341 6220 6318 0 +102.12(+1.64%)
Jan 18, 2018 6265 6279 6188 6216 0 -60.22(-0.96%)
Jan 17, 2018 6218 6321 6190 6276 0 +83.52(+1.35%)
Jan 16, 2018 6309 6343 6173 6193 0 -108.13(-1.72%)
Jan 12, 2018 6301 6301 6301 6301 0 +15.61(+0.25%)
Jan 11, 2018 6192 6308 6154 6285 0 +104.95(+1.70%)
Jan 10, 2018 6186 6219 6109 6180 0 -27.76(-0.45%)
Jan 09, 2018 6267 6292 6181 6208 0 -48.84(-0.78%)
Jan 08, 2018 6299 6353 6203 6257 0 -50.74(-0.80%)
Jan 05, 2018 6311 6342 6224 6308 0 +34.52(+0.55%)
Jan 04, 2018 6272 6308 6206 6273 0 +27.86(+0.45%)
Jan 03, 2018 6307 6366 6214 6245 0 -57.80(-0.92%)
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.