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 (%)
Mar 31, 2009 794.00 835.06 773.67 811.56 0 +21.35(+2.70%)
Mar 30, 2009 787.77 808.48 765.18 790.21 0 -12.57(-1.57%)
Mar 27, 2009 811.09 836.13 792.53 802.78 0 -20.17(-2.45%)
Mar 26, 2009 791.54 826.52 784.07 822.95 0 +38.39(+4.89%)
Mar 25, 2009 767.69 804.38 754.92 784.56 0 +12.69(+1.64%)
Mar 24, 2009 778.01 796.92 766.39 771.87 0 -17.57(-2.23%)
Mar 23, 2009 731.06 790.19 725.22 789.44 0 +58.67(+8.03%)
Mar 20, 2009 750.65 756.60 727.54 730.77 0 -17.20(-2.30%)
Mar 19, 2009 735.21 764.35 719.81 747.97 0 +1.40(+0.19%)
Mar 18, 2009 727.80 755.17 705.07 746.58 0 +21.50(+2.97%)
Mar 17, 2009 713.40 731.67 688.98 725.07 0 +27.92(+4.01%)
Mar 16, 2009 695.50 725.80 680.47 697.15 0 +15.19(+2.23%)
Mar 13, 2009 690.19 708.38 658.35 681.96 0 -7.06(-1.02%)
Mar 12, 2009 641.68 697.90 633.44 689.02 0 +46.02(+7.16%)
Mar 11, 2009 643.78 666.48 616.13 643.00 0 -8.33(-1.28%)
Mar 10, 2009 615.33 659.03 608.63 651.33 0 +49.07(+8.15%)
Mar 09, 2009 606.18 628.75 589.33 602.26 0 -10.18(-1.66%)
Mar 06, 2009 618.65 625.76 594.64 612.44 0 -5.19(-0.84%)
Mar 05, 2009 638.86 645.23 610.10 617.63 0 -35.79(-5.48%)
Mar 04, 2009 654.57 670.43 639.71 653.41 0 +11.67(+1.82%)
Mar 03, 2009 671.48 676.35 635.80 641.75 0 -26.10(-3.91%)
Mar 02, 2009 684.48 690.55 659.28 667.85 0 -28.14(-4.04%)
Feb 27, 2009 692.33 710.37 682.09 695.99 0 -0.79(-0.11%)
Feb 26, 2009 718.06 726.33 694.18 696.78 0 -22.75(-3.16%)
Feb 25, 2009 739.34 747.53 711.16 719.53 0 -22.58(-3.04%)
Feb 24, 2009 735.35 752.37 724.86 742.11 0 +23.54(+3.28%)
Feb 23, 2009 744.41 754.51 715.33 718.57 0 -25.85(-3.47%)
Feb 20, 2009 762.95 770.40 731.77 744.42 0 -28.94(-3.74%)
Feb 19, 2009 796.19 809.88 766.13 773.36 0 -7.35(-0.94%)
Feb 18, 2009 788.47 799.22 767.72 780.71 0 +2.44(+0.31%)
Feb 17, 2009 790.55 802.41 756.18 778.28 0 -47.83(-5.79%)
Feb 16, 2009 832.79 851.92 819.18 826.11 0 +0.00(+0.00%)
Feb 13, 2009 832.79 851.92 819.18 826.11 0 -2.44(-0.29%)
Feb 12, 2009 813.90 836.93 797.37 828.55 0 -1.88(-0.23%)
Feb 11, 2009 830.67 852.22 816.41 830.43 0 +2.98(+0.36%)
Feb 10, 2009 865.87 877.74 822.99 827.45 0 -56.81(-6.42%)
Feb 09, 2009 903.16 914.05 878.15 884.25 0 -23.82(-2.62%)
Feb 06, 2009 865.34 918.54 848.59 908.08 0 +35.40(+4.06%)
Feb 05, 2009 883.96 906.73 849.10 872.68 0 -29.50(-3.27%)
Feb 04, 2009 913.87 927.01 889.02 902.18 0 -12.77(-1.40%)
Feb 03, 2009 911.50 921.93 888.89 914.95 0 +7.10(+0.78%)
Feb 02, 2009 893.92 920.26 879.25 907.85 0 +4.00(+0.44%)
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%)
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.