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 (%)
Oct 30, 2009 1027 1038 991.54 1001 0 -35.67(-3.44%)
Oct 29, 2009 1032 1047 1018 1036 0 +11.21(+1.09%)
Oct 28, 2009 1069 1085 1019 1025 0 -64.59(-5.93%)
Oct 27, 2009 1115 1121 1086 1090 0 -23.35(-2.10%)
Oct 26, 2009 1112 1140 1105 1113 0 -11.06(-0.98%)
Oct 23, 2009 1131 1143 1119 1124 0 -14.39(-1.26%)
Oct 22, 2009 1170 1181 1084 1139 0 -29.57(-2.53%)
Oct 21, 2009 1180 1220 1163 1168 0 -15.78(-1.33%)
Oct 20, 2009 1179 1191 1173 1184 0 -16.14(-1.34%)
Oct 19, 2009 1186 1211 1184 1200 0 +19.75(+1.67%)
Oct 16, 2009 1168 1194 1155 1180 0 -4.52(-0.38%)
Oct 15, 2009 973.58 1195 1166 1185 0 +0.42(+0.04%)
Oct 14, 2009 955.76 1192 1155 1184 0 +33.27(+2.89%)
Oct 13, 2009 940.58 1165 1136 1151 0 -4.07(-0.35%)
Oct 12, 2009 1149 1163 1137 1155 0 +15.52(+1.36%)
Oct 09, 2009 1128 1147 1116 1140 0 +7.62(+0.67%)
Oct 08, 2009 1090 1160 1102 1132 0 +13.46(+1.20%)
Oct 07, 2009 1100 1136 1102 1119 0 -5.62(-0.50%)
Oct 06, 2009 1106 1142 1102 1124 0 +18.78(+1.70%)
Oct 05, 2009 1097 1118 1090 1106 0 +8.36(+0.76%)
Oct 02, 2009 1089 1111 1043 1097 0 -28.12(-2.50%)
Oct 01, 2009 1144 1149 1117 1125 0 -19.94(-1.74%)
Sep 30, 2009 1168 1174 1129 1145 0 -22.34(-1.91%)
Sep 29, 2009 1158 1181 1149 1168 0 +18.51(+1.61%)
Sep 28, 2009 931.83 1160 1126 1149 0 +21.29(+1.89%)
Sep 25, 2009 1127 1160 1120 1128 0 -27.88(-2.41%)
Sep 24, 2009 1151 1183 1146 1156 0 -11.76(-1.01%)
Sep 23, 2009 1174 1194 1163 1167 0 -7.23(-0.62%)
Sep 22, 2009 1181 1187 1158 1175 0 -1.50(-0.13%)
Sep 21, 2009 1184 1192 1167 1176 0 -10.82(-0.91%)
Sep 18, 2009 990.66 1204 1169 1187 0 -4.08(-0.34%)
Sep 17, 2009 1006 1216 1185 1191 0 -8.21(-0.68%)
Sep 16, 2009 998.64 1214 1189 1199 0 +3.37(+0.28%)
Sep 15, 2009 987.96 1210 1179 1196 0 -3.44(-0.29%)
Sep 14, 2009 1153 1201 1170 1199 0 +21.64(+1.84%)
Sep 11, 2009 977.60 1192 1170 1178 0 +6.40(+0.55%)
Sep 10, 2009 953.69 1182 1154 1171 0 +0.27(+0.02%)
Sep 09, 2009 966.19 1192 1154 1171 0 +14.27(+1.23%)
Sep 08, 2009 1162 1176 1148 1157 0 +4.11(+0.36%)
Sep 04, 2009 1153 1153 1153 0 +2.85(+0.25%)
Sep 03, 2009 928.26 1158 1122 1150 0 +10.33(+0.91%)
Sep 02, 2009 1141 1168 1131 1139 0 -3.70(-0.32%)
Sep 01, 2009 1199 1218 1134 1143 0 -71.57(-5.89%)
Aug 31, 2009 1218 1231 1194 1215 0 -17.90(-1.45%)
Aug 28, 2009 1248 1253 1219 1233 0 -8.96(-0.72%)
Aug 27, 2009 1234 1250 1201 1242 0 +11.25(+0.91%)
Aug 26, 2009 1187 1240 1207 1230 0 +10.26(+0.84%)
Aug 25, 2009 1189 1225 1179 1220 0 +26.13(+2.19%)
Aug 24, 2009 1207 1224 1187 1194 0 -11.83(-0.98%)
Aug 21, 2009 1163 1212 1157 1206 0 +57.35(+4.99%)
Aug 20, 2009 1122 1154 1132 1148 0 +6.04(+0.53%)
Aug 19, 2009 1140 1158 1126 1142 0 -10.51(-0.91%)
Aug 18, 2009 1136 1159 1125 1153 0 +20.06(+1.77%)
Aug 17, 2009 1137 1145 1110 1133 0 -20.46(-1.77%)
Aug 14, 2009 1150 1177 1140 1153 0 -22.97(-1.95%)
Aug 13, 2009 1167 1181 1147 1176 0 +12.23(+1.05%)
Aug 12, 2009 1129 1182 1148 1164 0 +7.25(+0.63%)
Aug 11, 2009 1151 1178 1140 1157 0 -20.26(-1.72%)
Aug 10, 2009 1144 1187 1154 1177 0 +3.69(+0.31%)
Aug 07, 2009 1156 1190 1142 1173 0 +41.61(+3.68%)
Aug 06, 2009 1133 1171 1114 1132 0 -8.20(-0.72%)
Aug 05, 2009 1134 1162 1127 1140 0 -12.16(-1.06%)
Aug 04, 2009 1117 1163 1130 1152 0 +12.30(+1.08%)
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.