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 (%)
Dec 31, 2013 1818 1818 1818 0 +10.80(+0.60%)
Dec 30, 2013 1542 1818 1798 1807 0 -4.43(-0.24%)
Dec 27, 2013 1546 1819 1800 1812 0 +4.29(+0.24%)
Dec 26, 2013 1802 1819 1794 1807 0 +16.91(+0.94%)
Dec 24, 2013 1790 1790 1790 0 +10.85(+0.61%)
Dec 23, 2013 1758 1789 1749 1779 0 +31.08(+1.78%)
Dec 20, 2013 1738 1759 1725 1748 0 +18.43(+1.07%)
Dec 19, 2013 1754 1765 1724 1730 0 -29.67(-1.69%)
Dec 18, 2013 1729 1766 1720 1760 0 +28.42(+1.64%)
Dec 17, 2013 1484 1751 1723 1731 0 -11.95(-0.69%)
Dec 16, 2013 1482 1757 1727 1743 0 +7.63(+0.44%)
Dec 13, 2013 1487 1758 1728 1736 0 -7.80(-0.45%)
Dec 12, 2013 1757 1764 1737 1743 0 -11.12(-0.63%)
Dec 11, 2013 1772 1777 1746 1754 0 -15.21(-0.86%)
Dec 10, 2013 1525 1794 1764 1770 0 -12.44(-0.70%)
Dec 09, 2013 1774 1791 1767 1782 0 +1.96(+0.11%)
Dec 06, 2013 1783 1799 1768 1780 0 +15.75(+0.89%)
Dec 05, 2013 1765 1779 1754 1764 0 -8.60(-0.49%)
Dec 04, 2013 1779 1797 1757 1773 0 -13.12(-0.73%)
Dec 03, 2013 1775 1808 1767 1786 0 -1.67(-0.09%)
Dec 02, 2013 1823 1834 1775 1788 0 -34.70(-1.90%)
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%)
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.