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 28, 2013 1627 1627 1627 0 +21.37(+1.33%)
Mar 27, 2013 1601 1613 1592 1605 0 +2.28(+0.14%)
Mar 26, 2013 1605 1611 1580 1603 0 +0.37(+0.02%)
Mar 25, 2013 1610 1623 1587 1603 0 -0.69(-0.04%)
Mar 22, 2013 1599 1612 1590 1603 0 +8.99(+0.56%)
Mar 21, 2013 1361 1616 1588 1594 0 -12.61(-0.78%)
Mar 20, 2013 1377 1627 1596 1607 0 -1.06(-0.07%)
Mar 19, 2013 1614 1620 1596 1608 0 -5.50(-0.34%)
Mar 18, 2013 1378 1627 1608 1613 0 -14.19(-0.87%)
Mar 15, 2013 1614 1637 1608 1628 0 +16.06(+1.00%)
Mar 14, 2013 1363 1616 1593 1612 0 +16.70(+1.05%)
Mar 13, 2013 1592 1603 1586 1595 0 +1.82(+0.11%)
Mar 12, 2013 1352 1602 1585 1593 0 +2.69(+0.17%)
Mar 11, 2013 1346 1597 1571 1590 0 +2.58(+0.16%)
Mar 08, 2013 1589 1598 1577 1588 0 +9.45(+0.60%)
Mar 07, 2013 1572 1588 1566 1578 0 +6.31(+0.40%)
Mar 06, 2013 1351 1593 1564 1572 0 -10.95(-0.69%)
Mar 05, 2013 1555 1593 1554 1583 0 +30.21(+1.95%)
Mar 04, 2013 1535 1554 1521 1553 0 +10.42(+0.68%)
Mar 01, 2013 1307 1555 1526 1542 0 -0.03(-0.00%)
Feb 28, 2013 1550 1567 1534 1542 0 -1.09(-0.07%)
Feb 27, 2013 1537 1561 1535 1543 0 +7.19(+0.47%)
Feb 26, 2013 1532 1547 1530 1536 0 -6.81(-0.44%)
Feb 22, 2013 1546 1560 1532 1543 0 +2.04(+0.13%)
Feb 21, 2013 1538 1567 1526 1541 0 +10.44(+0.68%)
Feb 20, 2013 1336 1569 1517 1531 0 -38.92(-2.48%)
Feb 15, 2013 1570 1570 1570 0 +3.70(+0.24%)
Feb 14, 2013 1547 1568 1544 1566 0 +13.31(+0.86%)
Feb 13, 2013 1337 1563 1544 1553 0 -5.57(-0.36%)
Feb 12, 2013 1340 1570 1554 1558 0 -1.96(-0.13%)
Feb 11, 2013 1343 1573 1549 1560 0 -6.61(-0.42%)
Feb 08, 2013 1544 1576 1541 1567 0 +24.52(+1.59%)
Feb 07, 2013 1532 1551 1518 1542 0 +22.91(+1.51%)
Feb 06, 2013 1290 1526 1496 1519 0 +24.22(+1.62%)
Feb 04, 2013 1267 1503 1458 1495 0 +23.48(+1.60%)
Feb 01, 2013 1497 1528 1453 1472 0 -167.40(-10.21%)
Jan 31, 2013 1637 1648 1618 1639 0 +7.95(+0.49%)
Jan 30, 2013 1445 1652 1616 1631 0 -14.11(-0.86%)
Jan 29, 2013 1654 1663 1631 1645 0 -10.69(-0.65%)
Jan 28, 2013 1640 1673 1614 1656 0 +8.61(+0.52%)
Jan 25, 2013 1667 1681 1627 1647 0 -38.24(-2.27%)
Jan 24, 2013 1466 1711 1666 1685 0 +3.51(+0.21%)
Jan 23, 2013 1473 1696 1674 1682 0 -8.99(-0.53%)
Jan 22, 2013 1679 1696 1670 1691 0 +11.00(+0.65%)
Jan 18, 2013 1680 1680 1680 0 -0.29(-0.02%)
Jan 17, 2013 1689 1693 1673 1680 0 -1.57(-0.09%)
Jan 16, 2013 1468 1692 1674 1682 0 -5.09(-0.30%)
Jan 15, 2013 1673 1693 1666 1687 0 +3.65(+0.22%)
Jan 14, 2013 1683 1701 1670 1683 0 +2.00(+0.12%)
Jan 12, 2013 1690 1695 1678 1681 0 +0.00(+0.00%)
Jan 11, 2013 1690 1695 1678 1681 0 -7.15(-0.42%)
Jan 10, 2013 1680 1695 1671 1688 0 +17.38(+1.04%)
Jan 09, 2013 1460 1677 1660 1671 0 +8.90(+0.54%)
Jan 08, 2013 1444 1668 1639 1662 0 +14.17(+0.86%)
Jan 07, 2013 1665 1672 1637 1648 0 -25.69(-1.54%)
Jan 04, 2013 1690 1692 1661 1674 0 -9.44(-0.56%)
Jan 03, 2013 1670 1692 1657 1683 0 +13.47(+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.