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, 2015 2101 2112 2091 2105 0 -0.37(-0.02%)
Mar 30, 2015 2105 2111 2097 2106 0 +6.21(+0.30%)
Mar 27, 2015 2086 2103 2084 2099 0 +10.41(+0.50%)
Mar 26, 2015 2087 2096 2081 2089 0 +6.69(+0.32%)
Mar 25, 2015 2087 2095 2076 2082 0 -6.43(-0.31%)
Mar 24, 2015 2091 2100 2080 2089 0 -2.37(-0.11%)
Mar 23, 2015 2087 2108 2082 2091 0 +5.05(+0.24%)
Mar 20, 2015 2084 2092 2076 2086 0 +11.21(+0.54%)
Mar 19, 2015 2078 2085 2070 2075 0 -3.46(-0.17%)
Mar 18, 2015 2075 2086 2068 2078 0 +6.80(+0.33%)
Mar 17, 2015 2062 2079 2053 2071 0 +9.82(+0.48%)
Mar 16, 2015 2063 2070 2053 2062 0 +60.00(+3.00%)
Mar 13, 2015 1988 2007 1967 2002 0 +8.73(+0.44%)
Mar 12, 2015 1975 2000 1969 1993 0 +28.24(+1.44%)
Mar 11, 2015 1959 1976 1938 1965 0 +12.00(+0.61%)
Mar 10, 2015 1953 1970 1938 1953 0 -16.77(-0.85%)
Mar 09, 2015 1994 2018 1963 1969 0 -24.49(-1.23%)
Mar 06, 2015 1981 2042 1939 1994 0 +121.14(+6.47%)
Mar 05, 2015 1882 1892 1860 1873 0 -9.41(-0.50%)
Mar 04, 2015 1881 1898 1861 1882 0 -5.83(-0.31%)
Mar 03, 2015 1886 1896 1881 1888 0 -1.31(-0.07%)
Mar 02, 2015 1884 1909 1868 1889 0 -3.27(-0.17%)
Feb 27, 2015 1914 1922 1889 1893 0 -20.11(-1.05%)
Feb 26, 2015 1914 1956 1909 1913 0 +2.39(+0.13%)
Feb 25, 2015 1913 1921 1900 1910 0 -3.75(-0.20%)
Feb 24, 2015 1908 1927 1897 1914 0 +6.89(+0.36%)
Feb 23, 2015 1916 1924 1892 1907 0 -8.37(-0.44%)
Feb 20, 2015 1913 1922 1900 1916 0 +3.37(+0.18%)
Feb 19, 2015 1911 1924 1905 1912 0 -4.07(-0.21%)
Feb 18, 2015 1885 1924 1881 1916 0 +26.76(+1.42%)
Feb 17, 2015 1867 1903 1863 1889 0 +30.36(+1.63%)
Feb 13, 2015 1859 1859 1859 1859 0 +5.24(+0.28%)
Feb 12, 2015 1855 1864 1843 1854 0 +6.80(+0.37%)
Feb 11, 2015 1854 1868 1827 1847 0 -21.59(-1.16%)
Feb 10, 2015 1873 1883 1856 1869 0 +11.86(+0.64%)
Feb 09, 2015 1869 1886 1845 1857 0 -14.08(-0.75%)
Feb 06, 2015 1863 1885 1852 1871 0 +16.74(+0.90%)
Feb 05, 2015 1843 1863 1838 1854 0 +17.35(+0.94%)
Feb 04, 2015 1829 1848 1816 1837 0 +0.81(+0.04%)
Feb 03, 2015 1814 1839 1803 1836 0 +32.15(+1.78%)
Feb 02, 2015 1802 1820 1768 1804 0 +6.42(+0.36%)
Jan 30, 2015 1818 1844 1793 1797 0 -34.92(-1.91%)
Jan 29, 2015 1809 1837 1796 1832 0 +26.66(+1.48%)
Jan 28, 2015 1828 1840 1800 1806 0 -14.46(-0.79%)
Jan 27, 2015 1814 1837 1785 1820 0 -33.32(-1.80%)
Jan 26, 2015 1852 1865 1840 1853 0 +3.02(+0.16%)
Jan 23, 2015 1856 1870 1842 1850 0 -5.75(-0.31%)
Jan 22, 2015 1832 1860 1818 1856 0 +41.95(+2.31%)
Jan 21, 2015 1818 1816 1786 1814 0 -4.64(-0.26%)
Jan 20, 2015 1821 1839 1803 1819 0 +1.30(+0.07%)
Jan 16, 2015 1794 1823 1791 1818 0 +15.93(+0.88%)
Jan 15, 2015 1802 1807 1792 1802 0 -12.50(-0.69%)
Jan 14, 2015 1799 1828 1794 1814 0 +1.29(+0.07%)
Jan 13, 2015 1813 1813 1813 1813 0 -10.27(-0.56%)
Jan 12, 2015 1806 1838 1798 1823 0 +13.85(+0.77%)
Jan 09, 2015 1824 1830 1802 1809 0 -19.27(-1.05%)
Jan 08, 2015 1834 1850 1814 1829 0 +4.85(+0.27%)
Jan 07, 2015 1811 1830 1802 1824 0 +26.26(+1.46%)
Jan 06, 2015 1823 1837 1778 1797 0 -27.74(-1.52%)
Jan 05, 2015 1842 1862 1817 1825 0 -25.01(-1.35%)
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.