Sporting Goods Stores Sector (CIX: MSECTOR740)
3,204.86   -72.78 (-2.22%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 3337 3377 3315 3331 0 +5.16(+0.16%)
Feb 27, 2013 3241 3358 3259 3326 0 +69.83(+2.14%)
Feb 26, 2013 3233 3289 3218 3256 0 -23.71(-0.72%)
Feb 22, 2013 3234 3293 3239 3280 0 +25.94(+0.80%)
Feb 21, 2013 3232 3304 3233 3254 0 -13.58(-0.42%)
Feb 20, 2013 3251 3317 3251 3268 0 +56.75(+1.77%)
Feb 15, 2013 3211 3211 3211 0 -13.69(-0.42%)
Feb 14, 2013 3265 3348 3187 3225 0 -46.86(-1.43%)
Feb 13, 2013 3266 3321 3247 3272 0 -22.92(-0.70%)
Feb 12, 2013 3263 3324 3276 3294 0 +2.78(+0.08%)
Feb 11, 2013 3250 3308 3257 3292 0 +4.90(+0.15%)
Feb 08, 2013 3237 3304 3236 3287 0 +22.93(+0.70%)
Feb 07, 2013 3245 3301 3226 3264 0 -21.15(-0.64%)
Feb 06, 2013 3205 3298 3225 3285 0 +131.62(+4.17%)
Feb 04, 2013 3181 3229 3127 3153 0 -103.61(-3.18%)
Feb 01, 2013 3242 3285 3193 3257 0 -8.96(-0.27%)
Jan 31, 2013 3236 3331 3243 3266 0 +13.65(+0.42%)
Jan 30, 2013 3242 3290 3233 3252 0 -24.14(-0.74%)
Jan 29, 2013 3270 3311 3247 3276 0 -24.73(-0.75%)
Jan 28, 2013 3292 3347 3288 3301 0 -22.33(-0.67%)
Jan 25, 2013 3247 3326 3265 3323 0 +50.44(+1.54%)
Jan 24, 2013 3264 3351 3248 3273 0 -22.65(-0.69%)
Jan 23, 2013 3268 3317 3265 3296 0 -2.49(-0.08%)
Jan 22, 2013 3268 3321 3267 3298 0 +9.54(+0.29%)
Jan 18, 2013 3289 3289 3289 0 +19.16(+0.59%)
Jan 17, 2013 3243 3299 3235 3269 0 -0.08(-0.00%)
Jan 16, 2013 3169 3312 3185 3270 0 +65.60(+2.05%)
Jan 15, 2013 3088 3219 3078 3204 0 +105.87(+3.42%)
Jan 14, 2013 3050 3134 3047 3098 0 +7.16(+0.23%)
Jan 12, 2013 3060 3122 3066 3091 0 +0.00(+0.00%)
Jan 11, 2013 3060 3122 3066 3091 0 +0.50(+0.02%)
Jan 10, 2013 3040 3100 3003 3090 0 +39.78(+1.30%)
Jan 09, 2013 3071 3113 3035 3051 0 -42.79(-1.38%)
Jan 08, 2013 3085 3126 3068 3093 0 -14.68(-0.47%)
Jan 07, 2013 3130 3150 3074 3108 0 -13.18(-0.42%)
Jan 04, 2013 3073 3144 3061 3121 0 +52.09(+1.70%)
Jan 03, 2013 2978 3086 2991 3069 0 +63.30(+2.11%)
Jan 02, 2013 2984 3024 2968 3006 0 +36.70(+1.24%)
Dec 31, 2012 2969 2969 2969 0 +46.99(+1.61%)
Dec 28, 2012 2909 2952 2887 2922 0 +4.52(+0.15%)
Dec 27, 2012 2870 2934 2862 2918 0 +12.98(+0.45%)
Dec 26, 2012 2924 2967 2881 2905 0 -48.15(-1.63%)
Dec 24, 2012 2953 2953 2953 0 -19.15(-0.64%)
Dec 21, 2012 2914 2981 2908 2972 0 -19.47(-0.65%)
Dec 20, 2012 2945 3026 2953 2991 0 +21.85(+0.74%)
Dec 19, 2012 2921 3007 2908 2970 0 +30.61(+1.04%)
Dec 18, 2012 2927 3008 2890 2939 0 -25.92(-0.87%)
Dec 17, 2012 2975 3096 2904 2965 0 -26.25(-0.88%)
Dec 14, 2012 2975 3025 2968 2991 0 -17.29(-0.57%)
Dec 13, 2012 2991 3070 2988 3008 0 -83.67(-2.71%)
Dec 12, 2012 3178 3210 3080 3092 0 -102.19(-3.20%)
Dec 11, 2012 3199 3243 3163 3194 0 -9.04(-0.28%)
Dec 10, 2012 3209 3254 3176 3203 0 -45.89(-1.41%)
Dec 07, 2012 3278 3290 3216 3249 0 -16.17(-0.50%)
Dec 06, 2012 3253 3314 3233 3265 0 +4.67(+0.14%)
Dec 05, 2012 3281 3314 3239 3261 0 -49.72(-1.50%)
Dec 04, 2012 3314 3353 3270 3310 0 -32.94(-0.99%)
Nov 30, 2012 3327 3371 3317 3343 0 -17.67(-0.53%)
Nov 29, 2012 3329 3387 3315 3361 0 +15.22(+0.45%)
Nov 28, 2012 3234 3362 3253 3346 0 +65.96(+2.01%)
Nov 27, 2012 3246 3332 3267 3280 0 -3.71(-0.11%)
Nov 26, 2012 3285 3338 3247 3284 0 -35.61(-1.07%)
Nov 24, 2012 3268 3343 3294 3319 0 +0.00(+0.00%)
Nov 23, 2012 3268 3343 3294 3319 0 +32.23(+0.98%)
Nov 21, 2012 3287 3287 3287 0 +10.00(+0.31%)
Nov 20, 2012 3266 3319 3247 3277 0 -25.41(-0.77%)
Nov 19, 2012 3204 3331 3217 3302 0 +104.59(+3.27%)
Nov 16, 2012 3165 3231 3146 3198 0 +9.63(+0.30%)
Nov 15, 2012 3140 3220 3147 3188 0 +15.61(+0.49%)
Nov 14, 2012 3258 3303 3162 3173 0 -102.81(-3.14%)
Nov 13, 2012 3172 3310 3178 3275 0 +116.81(+3.70%)
Nov 12, 2012 3203 3220 3147 3159 0 -20.47(-0.64%)
Nov 09, 2012 3158 3208 3132 3179 0 +8.55(+0.27%)
Nov 08, 2012 3214 3263 3154 3170 0 -78.00(-2.40%)
Nov 07, 2012 3208 3283 3201 3248 0 +4.33(+0.13%)
Nov 06, 2012 3187 3272 3204 3244 0 +42.00(+1.31%)
Nov 05, 2012 3152 3221 3152 3202 0 +21.07(+0.66%)
Nov 02, 2012 3218 3283 3165 3181 0 -38.71(-1.20%)
Nov 01, 2012 3136 3259 3148 3220 0 +55.55(+1.76%)
Oct 31, 2012 3136 3183 3101 3164 0 -11.63(-0.37%)
Oct 26, 2012 3176 3176 3176 0 -23.35(-0.73%)
Oct 25, 2012 3296 3351 3142 3199 0 -231.07(-6.74%)
Oct 24, 2012 3410 3464 3412 3430 0 -1.66(-0.05%)
Oct 23, 2012 3377 3458 3378 3432 0 -39.10(-1.13%)
Oct 19, 2012 3499 3508 3448 3471 0 -43.06(-1.23%)
Oct 18, 2012 3488 3537 3469 3514 0 +17.67(+0.51%)
Oct 17, 2012 3470 3539 3462 3496 0 +1.68(+0.05%)
Oct 16, 2012 3427 3507 3440 3495 0 +51.49(+1.50%)
Oct 15, 2012 3398 3459 3379 3443 0 +13.83(+0.40%)
Oct 12, 2012 3403 3460 3409 3429 0 -14.34(-0.42%)
Oct 11, 2012 3452 3495 3432 3444 0 -5.63(-0.16%)
Oct 10, 2012 3437 3508 3434 3449 0 -19.17(-0.55%)
Oct 09, 2012 3506 3548 3460 3469 0 -67.18(-1.90%)
Oct 08, 2012 3482 3564 3498 3536 0 +4.57(+0.13%)
Oct 06, 2012 3549 3594 3523 3531 0 +0.00(+0.00%)
Oct 05, 2012 3517 3594 3523 3531 0 -14.90(-0.42%)
Oct 04, 2012 3477 3553 3482 3546 0 +43.76(+1.25%)
Oct 03, 2012 3503 3544 3470 3502 0 -18.57(-0.53%)
Oct 02, 2012 3480 3548 3428 3521 0 +67.42(+1.95%)
Oct 01, 2012 3513 3527 3423 3454 0 -47.72(-1.36%)
Sep 28, 2012 3448 3517 3444 3501 0 -0.21(-0.01%)
Sep 27, 2012 3427 3515 3425 3501 0 +59.82(+1.74%)
Sep 26, 2012 3429 3477 3413 3442 0 -14.91(-0.43%)
Sep 25, 2012 3481 3538 3451 3457 0 -43.74(-1.25%)
Sep 24, 2012 3497 3544 3483 3500 0 -44.56(-1.26%)
Sep 21, 2012 3563 3596 3529 3545 0 -7.01(-0.20%)
Sep 20, 2012 3501 3564 3513 3552 0 -12.30(-0.35%)
Sep 19, 2012 3463 3585 3489 3564 0 +65.40(+1.87%)
Sep 18, 2012 3447 3503 3453 3499 0 +15.47(+0.44%)
Sep 17, 2012 3439 3487 3438 3483 0 -1.42(-0.04%)
Sep 14, 2012 3459 3519 3460 3485 0 +3.72(+0.11%)
Sep 13, 2012 3403 3495 3401 3481 0 +46.27(+1.35%)
Sep 12, 2012 3399 3451 3411 3435 0 +13.45(+0.39%)
Sep 11, 2012 3379 3443 3406 3421 0 +2.07(+0.06%)
Sep 10, 2012 3388 3442 3400 3419 0 -12.77(-0.37%)
Sep 07, 2012 3416 3443 3396 3432 0 +34.34(+1.01%)
Sep 06, 2012 3324 3412 3349 3398 0 +67.60(+2.03%)
Sep 05, 2012 3299 3363 3315 3330 0 -7.61(-0.23%)
Sep 04, 2012 3242 3359 3244 3338 0 +76.21(+2.34%)
Aug 31, 2012 3261 3261 3261 0 +8.24(+0.25%)
Aug 30, 2012 3185 3268 3214 3253 0 +20.26(+0.63%)
Aug 29, 2012 3184 3250 3201 3233 0 +34.14(+1.07%)
Aug 27, 2012 3189 3227 3188 3199 0 -12.53(-0.39%)
Aug 24, 2012 3162 3228 3185 3211 0 +12.47(+0.39%)
Aug 23, 2012 3172 3226 3177 3199 0 -25.02(-0.78%)
Aug 22, 2012 3176 3232 3191 3224 0 +4.49(+0.14%)
Aug 21, 2012 3191 3247 3202 3219 0 -5.08(-0.16%)
Aug 20, 2012 3247 3288 3193 3224 0 -70.99(-2.15%)
Aug 17, 2012 3261 3330 3233 3295 0 -31.96(-0.96%)
Aug 16, 2012 3240 3344 3264 3327 0 +57.77(+1.77%)
Aug 15, 2012 3175 3290 3194 3270 0 +55.54(+1.73%)
Aug 14, 2012 3197 3275 3187 3214 0 -56.46(-1.73%)
Aug 13, 2012 3243 3294 3226 3271 0 -4.11(-0.13%)
Aug 11, 2012 3303 3311 3245 3275 0 +0.00(+0.00%)
Aug 10, 2012 3303 3311 3245 3275 0 -38.08(-1.15%)
Aug 09, 2012 3315 3358 3300 3313 0 -36.30(-1.08%)
Aug 08, 2012 3309 3379 3329 3349 0 -1.05(-0.03%)
Aug 07, 2012 3292 3385 3312 3350 0 +48.32(+1.46%)
Aug 06, 2012 3280 3362 3293 3302 0 -9.59(-0.29%)
Aug 03, 2012 3224 3345 3242 3311 0 +103.18(+3.22%)
Aug 02, 2012 3113 3233 3138 3208 0 +29.34(+0.92%)
Aug 01, 2012 3200 3230 3175 3179 0 -39.16(-1.22%)
Jul 31, 2012 3202 3266 3201 3218 0 -27.58(-0.85%)
Jul 30, 2012 3198 3276 3190 3246 0 +5.90(+0.18%)
Jul 27, 2012 3128 3287 3153 3240 0 +87.41(+2.77%)
Jul 26, 2012 2983 3168 3004 3152 0 +183.98(+6.20%)
Jul 25, 2012 2942 3001 2934 2968 0 -3.14(-0.11%)
Jul 24, 2012 2981 3015 2946 2971 0 +9.30(+0.31%)
Jul 23, 2012 2965 2985 2915 2962 0 -52.03(-1.73%)
Jul 20, 2012 3064 3069 2997 3014 0 -76.23(-2.47%)
Jul 19, 2012 3097 3130 3068 3090 0 +7.41(+0.24%)
Jul 18, 2012 3027 3105 3022 3083 0 +46.06(+1.52%)
Jul 17, 2012 3041 3074 3004 3037 0 +24.27(+0.81%)
Jul 16, 2012 3002 3028 2965 3013 0 -1.23(-0.04%)
Jul 14, 2012 2991 3038 2984 3014 0 +0.00(+0.00%)
Jul 13, 2012 2991 3038 2984 3014 0 +35.05(+1.18%)
Jul 12, 2012 2982 3012 2918 2979 0 -29.93(-0.99%)
Jul 11, 2012 3059 3066 2973 3009 0 -44.61(-1.46%)
Jul 10, 2012 3072 3093 3036 3053 0 +0.15(+0.00%)
Jul 09, 2012 3027 3068 2990 3053 0 +4.96(+0.16%)
Jul 06, 2012 3046 3071 3011 3048 0 -27.63(-0.90%)
Jul 05, 2012 3029 3101 3018 3076 0 +34.48(+1.13%)
Jul 03, 2012 3041 3041 3041 0 +40.99(+1.37%)
Jul 02, 2012 2965 3007 2948 3000 0 +35.96(+1.21%)
Jun 30, 2012 2898 3000 2894 2964 0 -2.87(-0.10%)
Jun 29, 2012 2898 3000 2894 2967 0 +112.85(+3.95%)
Jun 28, 2012 2820 2868 2789 2854 0 +5.41(+0.19%)
Jun 27, 2012 2871 2895 2830 2849 0 -22.83(-0.80%)
Jun 26, 2012 2851 2902 2812 2872 0 +23.73(+0.83%)
Jun 25, 2012 2859 2871 2817 2848 0 -58.50(-2.01%)
Jun 22, 2012 2927 2943 2886 2907 0 -10.01(-0.34%)
Jun 21, 2012 2996 3015 2886 2917 0 -67.91(-2.28%)
Jun 20, 2012 2939 3009 2920 2985 0 +42.14(+1.43%)
Jun 19, 2012 2883 2961 2876 2942 0 +80.82(+2.82%)
Jun 18, 2012 2809 2869 2782 2862 0 +39.87(+1.41%)
Jun 15, 2012 2783 2830 2746 2822 0 +31.31(+1.12%)
Jun 14, 2012 2762 2816 2748 2790 0 +32.37(+1.17%)
Jun 13, 2012 2840 2853 2744 2758 0 -96.61(-3.38%)
Jun 12, 2012 2800 2861 2786 2855 0 +64.72(+2.32%)
Jun 11, 2012 2848 2906 2786 2790 0 -77.57(-2.71%)
Jun 08, 2012 2813 2877 2800 2868 0 +41.64(+1.47%)
Jun 07, 2012 2851 2915 2808 2826 0 -42.10(-1.47%)
Jun 06, 2012 2829 2909 2817 2868 0 +92.07(+3.32%)
Jun 05, 2012 2724 2781 2709 2776 0 +40.52(+1.48%)
Jun 04, 2012 2735 2765 2691 2735 0 +0.86(+0.03%)
Jun 02, 2012 2794 2810 2707 2735 0 +0.00(+0.00%)
Jun 01, 2012 2794 2810 2707 2735 0 -105.27(-3.71%)
May 31, 2012 2837 2862 2785 2840 0 +8.09(+0.29%)
May 30, 2012 2876 2883 2821 2832 0 -64.98(-2.24%)
May 29, 2012 2905 2915 2846 2897 0 +16.70(+0.58%)
May 25, 2012 2880 2880 2880 0 -14.88(-0.51%)
May 24, 2012 2904 2911 2860 2895 0 -2.51(-0.09%)
May 23, 2012 2835 2904 2818 2897 0 +39.79(+1.39%)
May 22, 2012 2858 2901 2836 2858 0 +7.84(+0.28%)
May 21, 2012 2777 2870 2763 2850 0 +75.72(+2.73%)
May 18, 2012 2807 2852 2739 2774 0 -23.27(-0.83%)
May 17, 2012 2930 2945 2784 2797 0 -129.60(-4.43%)
May 16, 2012 3015 3048 2877 2927 0 -75.43(-2.51%)
May 15, 2012 3019 3085 2969 3002 0 +87.26(+2.99%)
May 14, 2012 2928 2969 2899 2915 0 -35.93(-1.22%)
May 11, 2012 2935 2982 2881 2951 0 -20.19(-0.68%)
May 10, 2012 2978 3018 2937 2971 0 +22.58(+0.77%)
May 09, 2012 2929 2975 2903 2949 0 -15.85(-0.53%)
May 08, 2012 2960 3002 2896 2964 0 -12.28(-0.41%)
May 07, 2012 2993 3040 2960 2977 0 -25.78(-0.86%)
May 04, 2012 3028 3060 3000 3003 0 -38.05(-1.25%)
May 03, 2012 3072 3098 3014 3041 0 -32.45(-1.06%)
May 02, 2012 3020 3086 3011 3073 0 +20.16(+0.66%)
May 01, 2012 3055 3121 3029 3053 0 -4.10(-0.13%)
Apr 30, 2012 3089 3098 3034 3057 0 -30.58(-0.99%)
Apr 27, 2012 3082 3123 3037 3088 0 +20.34(+0.66%)
Apr 26, 2012 3095 3142 2952 3067 0 -22.63(-0.73%)
Apr 25, 2012 3011 3094 2998 3090 0 +107.34(+3.60%)
Apr 24, 2012 3025 3038 2954 2983 0 -39.07(-1.29%)
Apr 23, 2012 3021 3045 2988 3022 0 -36.31(-1.19%)
Apr 20, 2012 3048 3080 3019 3058 0 +39.51(+1.31%)
Apr 19, 2012 3056 3069 2995 3018 0 -33.30(-1.09%)
Apr 18, 2012 3031 3068 3022 3052 0 +7.17(+0.24%)
Apr 17, 2012 3016 3062 2998 3045 0 +45.03(+1.50%)
Apr 16, 2012 2999 3032 2953 2999 0 +28.28(+0.95%)
Apr 13, 2012 2975 3006 2951 2971 0 -27.72(-0.92%)
Apr 12, 2012 2954 3009 2947 2999 0 +45.46(+1.54%)
Apr 11, 2012 2913 2956 2903 2953 0 +69.42(+2.41%)
Apr 10, 2012 2948 2962 2877 2884 0 -75.88(-2.56%)
Apr 09, 2012 2949 2973 2921 2960 0 -22.58(-0.76%)
Apr 05, 2012 2950 3010 2939 2982 0 +23.33(+0.79%)
Apr 04, 2012 2948 2975 2929 2959 0 -9.97(-0.34%)
Apr 03, 2012 2943 2979 2925 2969 0 +27.63(+0.94%)
Apr 02, 2012 2923 2960 2907 2942 0 +15.90(+0.54%)
Mar 30, 2012 2949 2966 2902 2926 0 -9.07(-0.31%)
Mar 29, 2012 2938 2946 2896 2935 0 -9.28(-0.32%)
Mar 28, 2012 2996 3002 2920 2944 0 -50.80(-1.70%)
Mar 27, 2012 3019 3029 2978 2995 0 -24.55(-0.81%)
Mar 26, 2012 2989 3031 2965 3019 0 +56.81(+1.92%)
Mar 23, 2012 2944 2989 2909 2962 0 +41.84(+1.43%)
Mar 22, 2012 2894 2937 2875 2921 0 +9.57(+0.33%)
Mar 21, 2012 2883 2939 2875 2911 0 +30.05(+1.04%)
Mar 20, 2012 2873 2896 2862 2881 0 +5.58(+0.19%)
Mar 19, 2012 2862 2895 2833 2875 0 -0.98(-0.03%)
Mar 16, 2012 2910 2919 2866 2876 0 -25.75(-0.89%)
Mar 15, 2012 2863 2912 2831 2902 0 +40.45(+1.41%)
Mar 14, 2012 2826 2893 2831 2862 0 +2.96(+0.10%)
Mar 13, 2012 2835 2866 2811 2859 0 +38.81(+1.38%)
Mar 12, 2012 2799 2834 2778 2820 0 +20.98(+0.75%)
Mar 09, 2012 2796 2821 2761 2799 0 +17.00(+0.61%)
Mar 08, 2012 2793 2814 2773 2782 0 -5.18(-0.19%)
Mar 07, 2012 2785 2816 2757 2787 0 +15.13(+0.55%)
Mar 06, 2012 2710 2802 2690 2772 0 +28.91(+1.05%)
Mar 05, 2012 2739 2774 2717 2743 0 +4.89(+0.18%)
Mar 02, 2012 2768 2812 2721 2738 0 -8.74(-0.32%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here