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, 2015 1818 1844 1793 1797 0 -34.92(-1.91%)
Jan 29, 2015 1809 1837 1796 1832 0 +26.66(+1.48%)
Jan 28, 2015 1828 1840 1800 1806 0 -14.46(-0.79%)
Jan 27, 2015 1814 1837 1785 1820 0 -33.32(-1.80%)
Jan 26, 2015 1852 1865 1840 1853 0 +3.02(+0.16%)
Jan 23, 2015 1856 1870 1842 1850 0 -5.75(-0.31%)
Jan 22, 2015 1832 1860 1818 1856 0 +41.95(+2.31%)
Jan 21, 2015 1818 1816 1786 1814 0 -4.64(-0.26%)
Jan 20, 2015 1821 1839 1803 1819 0 +1.30(+0.07%)
Jan 16, 2015 1794 1823 1791 1818 0 +15.93(+0.88%)
Jan 15, 2015 1802 1807 1792 1802 0 -12.50(-0.69%)
Jan 14, 2015 1799 1828 1794 1814 0 +1.29(+0.07%)
Jan 13, 2015 1813 1813 1813 1813 0 -10.27(-0.56%)
Jan 12, 2015 1806 1838 1798 1823 0 +13.85(+0.77%)
Jan 09, 2015 1824 1830 1802 1809 0 -19.27(-1.05%)
Jan 08, 2015 1834 1850 1814 1829 0 +4.85(+0.27%)
Jan 07, 2015 1811 1830 1802 1824 0 +26.26(+1.46%)
Jan 06, 2015 1823 1837 1778 1797 0 -27.74(-1.52%)
Jan 05, 2015 1842 1862 1817 1825 0 -25.01(-1.35%)
Jan 02, 2015 1854 1875 1827 1850 0 +3.77(+0.20%)
Dec 31, 2014 1846 1846 1846 1846 0 -4.51(-0.24%)
Dec 30, 2014 1852 1872 1839 1851 0 -2.94(-0.16%)
Dec 29, 2014 1846 1871 1836 1854 0 +10.30(+0.56%)
Dec 26, 2014 1840 1863 1830 1844 0 +14.91(+0.82%)
Dec 24, 2014 1829 1829 1829 1829 0 +7.16(+0.39%)
Dec 23, 2014 1823 1841 1803 1821 0 +8.43(+0.46%)
Dec 22, 2014 1811 1828 1799 1813 0 -0.14(-0.01%)
Dec 19, 2014 1819 1823 1792 1813 0 -8.95(-0.49%)
Dec 18, 2014 1820 1828 1800 1822 0 +19.23(+1.07%)
Dec 17, 2014 1777 1812 1763 1803 0 +28.44(+1.60%)
Dec 16, 2014 1780 1802 1774 1774 0 +0.75(+0.04%)
Dec 15, 2014 1789 1806 1766 1774 0 -5.06(-0.28%)
Dec 12, 2014 1777 1795 1766 1779 0 -11.11(-0.62%)
Dec 11, 2014 1787 1817 1776 1790 0 +10.28(+0.58%)
Dec 10, 2014 1791 1807 1772 1780 0 -16.41(-0.91%)
Dec 09, 2014 1783 1807 1773 1796 0 +2.06(+0.11%)
Dec 08, 2014 1804 1827 1785 1794 0 -17.61(-0.97%)
Dec 05, 2014 1788 1823 1788 1812 0 +22.79(+1.27%)
Dec 04, 2014 1803 1816 1781 1789 0 -15.64(-0.87%)
Dec 03, 2014 1796 1815 1787 1804 0 +3.13(+0.17%)
Dec 02, 2014 1800 1822 1786 1801 0 +2.52(+0.14%)
Dec 01, 2014 1791 1825 1779 1799 0 +3.97(+0.22%)
Nov 28, 2014 1800 1824 1785 1795 0 -6.33(-0.35%)
Nov 26, 2014 1801 1801 1801 1801 0 -6.94(-0.38%)
Nov 25, 2014 1810 1824 1797 1808 0 -1.76(-0.10%)
Nov 24, 2014 1797 1816 1792 1810 0 +14.23(+0.79%)
Nov 21, 2014 1815 1820 1793 1796 0 +2.63(+0.15%)
Nov 20, 2014 1771 1801 1769 1793 0 +13.72(+0.77%)
Nov 19, 2014 1784 1791 1767 1779 0 -1.61(-0.09%)
Nov 18, 2014 1777 1792 1767 1781 0 -0.10(-0.01%)
Nov 17, 2014 1797 1803 1778 1781 0 -19.26(-1.07%)
Nov 14, 2014 1813 1823 1795 1800 0 -10.64(-0.59%)
Nov 13, 2014 1826 1835 1805 1811 0 -13.20(-0.72%)
Nov 12, 2014 1815 1834 1813 1824 0 -1.04(-0.06%)
Nov 11, 2014 1838 1844 1814 1825 0 -9.11(-0.50%)
Nov 10, 2014 1816 1847 1809 1834 0 +13.39(+0.74%)
Nov 07, 2014 1808 1829 1798 1821 0 +14.16(+0.78%)
Nov 06, 2014 1800 1819 1797 1807 0 +6.97(+0.39%)
Nov 05, 2014 1809 1816 1784 1800 0 +2.18(+0.12%)
Nov 04, 2014 1792 1796 1770 1798 0 -0.86(-0.05%)
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.