| Sporting Goods Stores Sector | (CIX: MSECTOR740) |
|
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Sector | News |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 27, 2009 | 720.99 | 771.92 | 709.39 | 747.67 | 0 | +12.48(+1.70%) |
| Feb 26, 2009 | 761.56 | 772.24 | 730.16 | 735.19 | 0 | -12.65(-1.69%) |
| Feb 25, 2009 | 736.86 | 770.34 | 714.63 | 747.85 | 0 | +17.49(+2.40%) |
| Feb 24, 2009 | 714.33 | 746.94 | 699.46 | 730.36 | 0 | +25.97(+3.69%) |
| Feb 23, 2009 | 752.28 | 766.84 | 700.26 | 704.38 | 0 | -41.83(-5.61%) |
| Feb 20, 2009 | 680.53 | 756.71 | 671.24 | 746.21 | 0 | +74.05(+11.02%) |
| Feb 19, 2009 | 686.99 | 705.24 | 662.16 | 672.17 | 0 | -9.13(-1.34%) |
| Feb 18, 2009 | 694.19 | 707.49 | 667.98 | 681.30 | 0 | -10.63(-1.54%) |
| Feb 17, 2009 | 689.79 | 704.97 | 674.64 | 691.93 | 0 | -15.65(-2.21%) |
| Feb 16, 2009 | 715.27 | 733.07 | 699.41 | 707.58 | 0 | +0.00(+0.00%) |
| Feb 13, 2009 | 715.27 | 733.07 | 699.41 | 707.58 | 0 | -5.92(-0.83%) |
| Feb 12, 2009 | 674.49 | 717.80 | 667.38 | 713.50 | 0 | +17.54(+2.52%) |
| Feb 11, 2009 | 700.33 | 715.36 | 673.87 | 695.96 | 0 | -3.22(-0.46%) |
| Feb 10, 2009 | 730.04 | 754.44 | 685.34 | 699.18 | 0 | -42.36(-5.71%) |
| Feb 09, 2009 | 741.21 | 760.63 | 722.48 | 741.53 | 0 | -13.16(-1.74%) |
| Feb 06, 2009 | 701.46 | 780.93 | 700.04 | 754.69 | 0 | +81.05(+12.03%) |
| Feb 05, 2009 | 656.79 | 688.71 | 649.60 | 673.64 | 0 | +13.92(+2.11%) |
| Feb 04, 2009 | 664.33 | 682.70 | 648.80 | 659.72 | 0 | -9.63(-1.44%) |
| Feb 03, 2009 | 652.96 | 675.17 | 625.11 | 669.36 | 0 | +21.59(+3.33%) |
| Feb 02, 2009 | 629.35 | 655.69 | 622.37 | 647.77 | 0 | +2.67(+0.41%) |
| Jan 30, 2009 | 672.09 | 682.20 | 635.32 | 645.10 | 0 | -21.53(-3.23%) |
| Jan 29, 2009 | 692.44 | 697.37 | 661.63 | 666.63 | 0 | -28.45(-4.09%) |
| Jan 28, 2009 | 676.00 | 710.32 | 668.39 | 695.08 | 0 | +32.64(+4.93%) |
| Jan 27, 2009 | 669.42 | 694.80 | 655.96 | 662.45 | 0 | -3.23(-0.49%) |
| Jan 26, 2009 | 659.95 | 690.94 | 650.91 | 665.68 | 0 | +11.13(+1.70%) |
| Jan 23, 2009 | 643.70 | 668.12 | 617.95 | 654.55 | 0 | -1.77(-0.27%) |
| Jan 22, 2009 | 666.86 | 685.34 | 641.01 | 656.32 | 0 | -25.91(-3.80%) |
| Jan 21, 2009 | 667.76 | 686.75 | 642.45 | 682.23 | 0 | +24.99(+3.80%) |
| Jan 20, 2009 | 703.33 | 708.91 | 653.14 | 657.24 | 0 | -49.04(-6.94%) |
| Jan 19, 2009 | 706.03 | 717.28 | 680.65 | 706.27 | 0 | +0.00(+0.00%) |
| Jan 16, 2009 | 706.03 | 717.28 | 680.65 | 706.27 | 0 | +9.74(+1.40%) |
| Jan 15, 2009 | 682.13 | 721.65 | 652.19 | 696.53 | 0 | +17.60(+2.59%) |
| Jan 14, 2009 | 690.78 | 703.51 | 661.76 | 678.93 | 0 | -40.23(-5.59%) |
| Jan 13, 2009 | 741.56 | 757.42 | 705.21 | 719.16 | 0 | -26.45(-3.55%) |
| Jan 12, 2009 | 782.53 | 799.29 | 739.13 | 745.60 | 0 | -39.32(-5.01%) |
| Jan 09, 2009 | 805.83 | 821.44 | 777.33 | 784.93 | 0 | -34.24(-4.18%) |
| Jan 08, 2009 | 798.18 | 830.05 | 778.36 | 819.17 | 0 | +17.58(+2.19%) |
| Jan 07, 2009 | 817.67 | 828.38 | 792.10 | 801.59 | 0 | -30.13(-3.62%) |
| Jan 06, 2009 | 830.96 | 852.23 | 806.39 | 831.72 | 0 | +12.64(+1.54%) |
| Jan 05, 2009 | 812.97 | 826.18 | 787.84 | 819.08 | 0 | +3.85(+0.47%) |
| Jan 02, 2009 | 771.84 | 823.46 | 764.01 | 815.23 | 0 | +44.95(+5.84%) |
| Jan 01, 2009 | 719.01 | 778.09 | 710.67 | 770.28 | 0 | +0.00(+0.00%) |
| Dec 31, 2008 | 719.01 | 778.09 | 710.67 | 770.28 | 0 | +52.31(+7.29%) |
| Dec 30, 2008 | 694.86 | 730.29 | 688.96 | 717.96 | 0 | +27.48(+3.98%) |
| Dec 29, 2008 | 742.47 | 744.44 | 681.86 | 690.48 | 0 | -54.17(-7.27%) |
| Dec 26, 2008 | 748.54 | 753.82 | 725.94 | 744.65 | 0 | -0.54(-0.07%) |
| Dec 25, 2008 | 733.81 | 755.40 | 718.89 | 745.19 | 0 | +0.00(+0.00%) |
| Dec 24, 2008 | 733.81 | 755.40 | 718.89 | 745.19 | 0 | +13.03(+1.78%) |
| Dec 23, 2008 | 732.47 | 773.48 | 719.79 | 732.16 | 0 | -7.00(-0.95%) |
| Dec 22, 2008 | 809.71 | 814.01 | 719.29 | 739.16 | 0 | -62.37(-7.78%) |
| Dec 19, 2008 | 807.91 | 835.09 | 768.63 | 801.53 | 0 | +0.25(+0.03%) |
| Dec 18, 2008 | 842.97 | 856.09 | 792.55 | 801.28 | 0 | -35.16(-4.20%) |
| Dec 17, 2008 | 783.29 | 855.41 | 768.97 | 836.44 | 0 | +38.85(+4.87%) |
| Dec 16, 2008 | 741.29 | 810.32 | 732.15 | 797.59 | 0 | +70.22(+9.65%) |
| Dec 15, 2008 | 772.84 | 791.51 | 709.71 | 727.36 | 0 | -46.44(-6.00%) |
| Dec 12, 2008 | 725.79 | 788.27 | 706.41 | 773.81 | 0 | +27.80(+3.73%) |
| Dec 11, 2008 | 808.91 | 817.68 | 735.21 | 746.01 | 0 | -64.19(-7.92%) |
| Dec 10, 2008 | 815.23 | 844.61 | 789.99 | 810.20 | 0 | +4.09(+0.51%) |
| Dec 09, 2008 | 860.42 | 882.73 | 798.42 | 806.11 | 0 | -58.18(-6.73%) |
| Dec 08, 2008 | 854.69 | 916.40 | 840.34 | 864.29 | 0 | +26.94(+3.22%) |
| Dec 05, 2008 | 721.97 | 866.11 | 709.62 | 837.35 | 0 | +102.32(+13.92%) |
| Dec 04, 2008 | 689.91 | 751.36 | 679.63 | 735.03 | 0 | +31.71(+4.51%) |
| Dec 03, 2008 | 674.03 | 721.80 | 637.58 | 703.32 | 0 | +31.11(+4.63%) |
| Dec 02, 2008 | 654.35 | 679.04 | 632.21 | 672.20 | 0 | +30.87(+4.81%) |
