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 (%)
Nov 29, 2013 1575 1846 1820 1822 0 -9.71(-0.53%)
Nov 27, 2013 1832 1832 1832 0 +3.05(+0.17%)
Nov 26, 2013 1834 1849 1815 1829 0 -0.69(-0.04%)
Nov 25, 2013 1573 1843 1815 1830 0 +2.63(+0.14%)
Nov 22, 2013 1807 1831 1794 1827 0 +15.73(+0.87%)
Nov 21, 2013 1532 1818 1782 1811 0 +25.16(+1.41%)
Nov 20, 2013 1530 1801 1770 1786 0 +3.83(+0.21%)
Nov 19, 2013 1518 1802 1751 1782 0 +5.28(+0.30%)
Nov 18, 2013 1781 1805 1764 1777 0 +1.86(+0.10%)
Nov 15, 2013 1504 1779 1747 1775 0 +18.03(+1.03%)
Nov 14, 2013 1743 1760 1734 1757 0 +21.33(+1.23%)
Nov 12, 2013 1735 1749 1724 1736 0 -6.95(-0.40%)
Nov 11, 2013 1730 1751 1724 1743 0 +17.31(+1.00%)
Nov 08, 2013 1712 1746 1696 1726 0 +9.12(+0.53%)
Nov 07, 2013 1733 1741 1715 1717 0 -11.47(-0.66%)
Nov 06, 2013 1476 1736 1717 1728 0 +4.94(+0.29%)
Nov 05, 2013 1468 1731 1709 1723 0 -7.08(-0.41%)
Nov 04, 2013 1454 1739 1699 1730 0 +29.43(+1.73%)
Nov 01, 2013 1452 1716 1692 1701 0 -7.93(-0.46%)
Oct 31, 2013 1738 1746 1703 1709 0 -24.15(-1.39%)
Oct 30, 2013 1515 1777 1729 1733 0 -38.62(-2.18%)
Oct 29, 2013 1517 1779 1750 1771 0 +3.78(+0.21%)
Oct 28, 2013 1518 1784 1757 1768 0 -4.70(-0.27%)
Oct 25, 2013 1784 1791 1757 1772 0 -0.05(-0.00%)
Oct 24, 2013 1534 1794 1742 1772 0 -5.79(-0.33%)
Oct 23, 2013 1807 1826 1765 1778 0 -69.04(-3.74%)
Oct 22, 2013 1566 1866 1834 1847 0 -1.85(-0.10%)
Oct 21, 2013 1579 1873 1839 1849 0 -10.62(-0.57%)
Oct 18, 2013 1826 1871 1807 1860 0 +49.10(+2.71%)
Oct 17, 2013 1537 1832 1782 1811 0 +19.22(+1.07%)
Oct 16, 2013 1807 1828 1775 1791 0 -18.34(-1.01%)
Oct 15, 2013 1567 1829 1794 1810 0 -16.19(-0.89%)
Oct 14, 2013 1797 1832 1788 1826 0 +16.82(+0.93%)
Oct 11, 2013 1504 1812 1759 1809 0 +43.46(+2.46%)
Oct 10, 2013 1499 1773 1748 1766 0 +27.52(+1.58%)
Oct 09, 2013 1473 1751 1716 1738 0 +16.37(+0.95%)
Oct 08, 2013 1479 1739 1714 1722 0 -13.07(-0.75%)
Oct 07, 2013 1761 1767 1731 1735 0 -14.71(-0.84%)
Oct 04, 2013 1762 1775 1747 1749 0 -37.82(-2.12%)
Oct 03, 2013 1558 1816 1774 1787 0 -25.21(-1.39%)
Oct 02, 2013 1810 1823 1797 1813 0 -14.77(-0.81%)
Oct 01, 2013 1545 1833 1782 1827 0 +35.14(+1.96%)
Sep 27, 2013 1789 1801 1773 1792 0 -7.00(-0.39%)
Sep 26, 2013 1543 1809 1780 1799 0 +1.35(+0.08%)
Sep 25, 2013 1808 1819 1791 1798 0 -8.74(-0.48%)
Sep 24, 2013 1797 1824 1786 1807 0 +9.80(+0.55%)
Sep 23, 2013 1545 1807 1789 1797 0 -2.08(-0.12%)
Sep 20, 2013 1797 1813 1787 1799 0 -0.79(-0.04%)
Sep 19, 2013 1527 1805 1772 1800 0 +16.27(+0.91%)
Sep 18, 2013 1757 1788 1741 1783 0 +18.53(+1.05%)
Sep 17, 2013 1485 1769 1737 1765 0 +19.96(+1.14%)
Sep 16, 2013 1758 1761 1738 1745 0 -6.75(-0.39%)
Sep 13, 2013 1483 1759 1729 1752 0 +15.54(+0.90%)
Sep 12, 2013 1510 1769 1725 1736 0 -36.58(-2.06%)
Sep 11, 2013 1516 1786 1763 1773 0 -8.16(-0.46%)
Sep 10, 2013 1506 1790 1757 1781 0 +26.11(+1.49%)
Sep 09, 2013 1730 1759 1724 1755 0 +37.00(+2.15%)
Sep 06, 2013 1742 1743 1701 1718 0 -24.75(-1.42%)
Sep 05, 2013 1495 1763 1736 1742 0 -8.59(-0.49%)
Sep 04, 2013 1481 1759 1733 1751 0 +9.91(+0.57%)
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.