Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sporting Activities Sector (CIX: MSECTOR715 )

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 (%)
Jan 30, 2009 938.41 942.62 885.88 903.86 0 -48.17(-5.06%)
Jan 29, 2009 997.00 999.30 944.40 952.02 0 -43.17(-4.34%)
Jan 28, 2009 988.96 1010 980.59 995.19 0 +22.97(+2.36%)
Jan 27, 2009 965.98 985.37 951.89 972.23 0 +8.05(+0.84%)
Jan 26, 2009 954.94 992.65 944.43 964.17 0 +11.61(+1.22%)
Jan 23, 2009 941.63 967.15 928.86 952.57 0 -10.04(-1.04%)
Jan 22, 2009 950.35 980.52 933.17 962.61 0 -4.46(-0.46%)
Jan 21, 2009 952.70 976.18 920.85 967.07 0 +23.51(+2.49%)
Jan 20, 2009 988.72 993.88 935.90 943.56 0 -52.22(-5.24%)
Jan 19, 2009 987.42 1005 968.14 995.78 0 +0.00(+0.00%)
Jan 16, 2009 987.42 1005 968.14 995.78 0 +17.52(+1.79%)
Jan 15, 2009 964.45 992.35 939.55 978.26 0 +6.74(+0.69%)
Jan 14, 2009 983.75 997.22 960.46 971.52 0 -28.20(-2.82%)
Jan 13, 2009 993.88 1015 978.36 999.73 0 +2.10(+0.21%)
Jan 12, 2009 1026 1040 984.53 997.63 0 -33.03(-3.20%)
Jan 09, 2009 1059 1061 1024 1031 0 -25.17(-2.38%)
Jan 08, 2009 1048 1059 1029 1056 0 -1.01(-0.10%)
Jan 07, 2009 1068 1090 1043 1057 0 -26.22(-2.42%)
Jan 06, 2009 1049 1089 1029 1083 0 +40.92(+3.93%)
Jan 05, 2009 1024 1047 1008 1042 0 +29.74(+2.94%)
Jan 02, 2009 988.55 1024 978.69 1012 0 +27.76(+2.82%)
Jan 01, 2009 965.68 1004 956.80 984.64 0 +0.00(+0.00%)
Dec 31, 2008 965.68 1004 956.80 984.64 0 +29.77(+3.12%)
Dec 30, 2008 929.88 961.87 919.84 954.87 0 +28.82(+3.11%)
Dec 29, 2008 942.30 946.67 916.16 926.05 0 -11.75(-1.25%)
Dec 26, 2008 929.93 942.02 917.98 937.80 0 +9.73(+1.05%)
Dec 25, 2008 937.50 937.56 916.17 928.07 0 +0.00(+0.00%)
Dec 24, 2008 937.50 937.56 916.17 928.07 0 -13.22(-1.40%)
Dec 23, 2008 945.80 969.27 921.93 941.29 0 -1.37(-0.15%)
Dec 22, 2008 946.40 956.82 913.76 942.65 0 -8.29(-0.87%)
Dec 19, 2008 966.71 986.00 941.48 950.95 0 -4.01(-0.42%)
Dec 18, 2008 960.23 974.10 934.58 954.96 0 -3.65(-0.38%)
Dec 17, 2008 943.63 966.01 931.27 958.61 0 +8.87(+0.93%)
Dec 16, 2008 917.86 953.70 908.40 949.73 0 +42.82(+4.72%)
Dec 15, 2008 940.14 951.86 892.99 906.92 0 -32.20(-3.43%)
Dec 12, 2008 920.37 960.35 912.46 939.12 0 -4.44(-0.47%)
Dec 11, 2008 960.81 980.59 930.63 943.56 0 -24.90(-2.57%)
Dec 10, 2008 945.44 986.99 933.75 968.46 0 +11.46(+1.20%)
Dec 09, 2008 969.32 987.78 940.01 957.00 0 -16.46(-1.69%)
Dec 08, 2008 961.43 994.00 945.34 973.47 0 +32.06(+3.41%)
Dec 05, 2008 916.10 950.69 885.72 941.41 0 +13.15(+1.42%)
Dec 04, 2008 934.35 969.12 903.31 928.26 0 -16.02(-1.70%)
Dec 03, 2008 922.86 959.76 883.80 944.28 0 +28.68(+3.13%)
Dec 02, 2008 869.72 944.51 846.08 915.60 0 +49.86(+5.76%)
Dec 01, 2008 928.47 949.45 851.01 865.74 0 -63.45(-6.83%)
Nov 28, 2008 889.66 930.71 874.53 929.19 0 +34.64(+3.87%)
Nov 27, 2008 809.91 905.38 803.52 894.55 0 +0.00(+0.00%)
Nov 26, 2008 809.91 905.38 803.52 894.55 0 +47.03(+5.55%)
Nov 25, 2008 796.84 851.68 763.92 847.52 0 +71.94(+9.28%)
Nov 24, 2008 766.12 795.17 728.89 775.58 0 +28.14(+3.77%)
Nov 21, 2008 758.39 809.35 709.96 747.44 0 -0.22(-0.03%)
Nov 20, 2008 794.83 817.13 740.10 747.66 0 -45.34(-5.72%)
Nov 19, 2008 853.88 865.54 787.82 793.00 0 -67.29(-7.82%)
Nov 18, 2008 871.81 886.22 836.65 860.28 0 -10.68(-1.23%)
Nov 17, 2008 899.04 918.37 865.44 870.97 0 -31.03(-3.44%)
Nov 14, 2008 944.35 958.02 897.21 902.00 0 -51.26(-5.38%)
Nov 13, 2008 957.89 983.21 876.03 953.26 0 -0.21(-0.02%)
Nov 12, 2008 996.25 1018 943.12 953.47 0 -53.12(-5.28%)
Nov 11, 2008 1049 1079 990.20 1007 0 -31.24(-3.01%)
Nov 10, 2008 1095 1104 1027 1038 0 -38.68(-3.59%)
Nov 07, 2008 1069 1089 1047 1077 0 +19.25(+1.82%)
Nov 06, 2008 1106 1125 1045 1057 0 -57.11(-5.12%)
Nov 05, 2008 1117 1163 1100 1114 0 -13.42(-1.19%)
Nov 04, 2008 1125 1145 1103 1128 0 +12.82(+1.15%)
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.