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 (%)
Apr 30, 2013 1430 1701 1667 1684 0 +9.89(+0.59%)
Apr 29, 2013 1661 1680 1647 1674 0 +0.26(+0.02%)
Apr 26, 2013 1679 1686 1666 1673 0 -3.37(-0.20%)
Apr 25, 2013 1651 1713 1648 1677 0 +55.20(+3.40%)
Apr 24, 2013 1620 1630 1606 1622 0 -2.28(-0.14%)
Apr 23, 2013 1634 1645 1600 1624 0 -0.51(-0.03%)
Apr 22, 2013 1625 1634 1593 1624 0 -8.41(-0.52%)
Apr 19, 2013 1374 1642 1618 1633 0 +9.69(+0.60%)
Apr 18, 2013 1387 1654 1615 1623 0 -8.49(-0.52%)
Apr 17, 2013 1396 1655 1625 1632 0 -19.06(-1.15%)
Apr 16, 2013 1376 1656 1621 1651 0 +33.19(+2.05%)
Apr 15, 2013 1400 1657 1613 1617 0 -41.24(-2.49%)
Apr 12, 2013 1641 1664 1631 1659 0 +1.49(+0.09%)
Apr 11, 2013 1393 1673 1634 1657 0 +15.51(+0.94%)
Apr 10, 2013 1371 1646 1617 1642 0 +26.32(+1.63%)
Apr 09, 2013 1380 1636 1612 1615 0 -13.11(-0.81%)
Apr 08, 2013 1372 1635 1607 1629 0 +12.78(+0.79%)
Apr 05, 2013 1355 1624 1596 1616 0 -5.48(-0.34%)
Apr 04, 2013 1359 1636 1584 1621 0 +13.33(+0.83%)
Apr 03, 2013 1611 1625 1592 1608 0 -7.59(-0.47%)
Apr 02, 2013 1620 1642 1604 1615 0 -0.85(-0.05%)
Apr 01, 2013 1374 1633 1590 1616 0 -10.28(-0.63%)
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%)
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.