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 (%)
May 31, 2010 1278 1297 1260 1283 0 +0.00(+0.00%)
May 28, 2010 1278 1297 1260 1283 0 +5.35(+0.42%)
May 27, 2010 1050 1283 1244 1278 0 +43.71(+3.54%)
May 26, 2010 1228 1261 1219 1234 0 +4.84(+0.39%)
May 25, 2010 1196 1235 1186 1229 0 -16.09(-1.29%)
May 24, 2010 1215 1267 1218 1245 0 +12.02(+0.97%)
May 21, 2010 1210 1251 1198 1233 0 +6.41(+0.52%)
May 20, 2010 1229 1264 1224 1227 0 -56.01(-4.37%)
May 19, 2010 1288 1313 1266 1283 0 -13.03(-1.01%)
May 18, 2010 1130 1349 1289 1296 0 -30.66(-2.31%)
May 17, 2010 1326 1358 1290 1326 0 -7.60(-0.57%)
May 14, 2010 1328 1354 1318 1334 0 -24.06(-1.77%)
May 13, 2010 1370 1398 1349 1358 0 -23.12(-1.67%)
May 12, 2010 1342 1391 1337 1381 0 +34.48(+2.56%)
May 11, 2010 1344 1358 1331 1347 0 +37.50(+2.86%)
May 10, 2010 1292 1315 1290 1309 0 +44.88(+3.55%)
May 07, 2010 1300 1314 1243 1264 0 -23.44(-1.82%)
May 06, 2010 1321 1347 1209 1288 0 -35.72(-2.70%)
May 05, 2010 1327 1357 1312 1323 0 -22.08(-1.64%)
May 04, 2010 1359 1363 1334 1346 0 -34.11(-2.47%)
May 03, 2010 1360 1385 1344 1380 0 +27.33(+2.02%)
Apr 30, 2010 1378 1383 1349 1352 0 -19.39(-1.41%)
Apr 29, 2010 1368 1394 1339 1372 0 +16.29(+1.20%)
Apr 28, 2010 1374 1388 1348 1355 0 -9.43(-0.69%)
Apr 27, 2010 1391 1404 1351 1365 0 -35.52(-2.54%)
Apr 26, 2010 1417 1440 1392 1400 0 -15.22(-1.08%)
Apr 23, 2010 1385 1419 1376 1416 0 +43.90(+3.20%)
Apr 22, 2010 1312 1390 1304 1372 0 +67.86(+5.20%)
Apr 21, 2010 1288 1309 1279 1304 0 +17.75(+1.38%)
Apr 20, 2010 1272 1299 1267 1286 0 +23.66(+1.87%)
Apr 19, 2010 1266 1291 1239 1262 0 -3.97(-0.31%)
Apr 16, 2010 1266 1286 1246 1266 0 -1.17(-0.09%)
Apr 15, 2010 1251 1281 1241 1268 0 +15.70(+1.25%)
Apr 14, 2010 1221 1256 1215 1252 0 +37.64(+3.10%)
Apr 13, 2010 1210 1219 1192 1214 0 +0.96(+0.08%)
Apr 12, 2010 1206 1223 1194 1213 0 +2.96(+0.24%)
Apr 09, 2010 1187 1213 1173 1210 0 +25.09(+2.12%)
Apr 08, 2010 1191 1204 1169 1185 0 -27.93(-2.30%)
Apr 07, 2010 1209 1220 1195 1213 0 +9.28(+0.77%)
Apr 06, 2010 1187 1212 1180 1204 0 +17.61(+1.48%)
Apr 05, 2010 1154 1195 1145 1186 0 +43.87(+3.84%)
Apr 01, 2010 1142 1142 1142 0 +0.15(+0.01%)
Mar 31, 2010 1160 1171 1138 1142 0 -23.11(-1.98%)
Mar 30, 2010 1180 1182 1155 1165 0 -11.67(-0.99%)
Mar 29, 2010 1183 1187 1169 1177 0 -1.24(-0.11%)
Mar 26, 2010 1168 1185 1164 1178 0 +15.24(+1.31%)
Mar 25, 2010 1172 1186 1154 1163 0 -3.01(-0.26%)
Mar 24, 2010 1166 1179 1159 1166 0 -5.27(-0.45%)
Mar 23, 2010 1175 1179 1159 1171 0 -5.00(-0.43%)
Mar 22, 2010 1153 1184 1144 1176 0 +14.49(+1.25%)
Mar 19, 2010 1185 1188 1151 1162 0 -19.01(-1.61%)
Mar 18, 2010 1175 1192 1172 1181 0 +2.85(+0.24%)
Mar 17, 2010 1164 1189 1156 1178 0 +12.35(+1.06%)
Mar 16, 2010 1144 1169 1140 1166 0 +22.19(+1.94%)
Mar 15, 2010 1137 1145 1134 1143 0 -4.21(-0.37%)
Mar 12, 2010 1153 1156 1137 1148 0 -2.65(-0.23%)
Mar 11, 2010 1155 1164 1139 1150 0 -16.49(-1.41%)
Mar 10, 2010 1167 1185 1146 1167 0 -20.78(-1.75%)
Mar 09, 2010 1170 1193 1167 1188 0 +19.07(+1.63%)
Mar 08, 2010 1169 1177 1155 1168 0 -0.94(-0.08%)
Mar 05, 2010 1156 1185 1150 1169 0 +11.14(+0.96%)
Mar 04, 2010 946.37 1166 1143 1158 0 +9.45(+0.82%)
Mar 03, 2010 1143 1164 1142 1149 0 -3.21(-0.28%)
Mar 02, 2010 948.39 1162 1143 1152 0 +4.21(+0.37%)
Mar 01, 2010 1127 1153 1132 1148 0 +17.19(+1.52%)
Feb 26, 2010 956.24 1154 1124 1131 0 -16.95(-1.48%)
Feb 25, 2010 1121 1154 1129 1148 0 +2.19(+0.19%)
Feb 24, 2010 939.54 1153 1134 1145 0 +8.00(+0.70%)
Feb 23, 2010 955.30 1153 1132 1137 0 -9.23(-0.80%)
Feb 22, 2010 941.42 1154 1135 1147 0 +6.22(+0.55%)
Feb 19, 2010 1122 1147 1128 1140 0 +4.35(+0.38%)
Feb 18, 2010 1123 1154 1112 1136 0 -20.94(-1.81%)
Feb 17, 2010 1143 1161 1138 1157 0 +16.44(+1.44%)
Feb 16, 2010 1133 1146 1120 1141 0 +10.48(+0.93%)
Feb 12, 2010 1130 1130 1130 0 +5.24(+0.47%)
Feb 11, 2010 888.91 1130 1083 1125 0 +33.65(+3.08%)
Feb 10, 2010 872.27 1093 1063 1091 0 +16.69(+1.55%)
Feb 09, 2010 1078 1089 1064 1074 0 +9.66(+0.91%)
Feb 08, 2010 1052 1082 1051 1065 0 -1.76(-0.17%)
Feb 05, 2010 1053 1075 1031 1067 0 +15.84(+1.51%)
Feb 04, 2010 1076 1083 1044 1051 0 -37.95(-3.49%)
Feb 03, 2010 889.80 1095 1075 1089 0 +2.28(+0.21%)
Feb 02, 2010 1084 1097 1078 1086 0 -2.81(-0.26%)
Feb 01, 2010 1090 1098 1078 1089 0 +5.58(+0.51%)
Jan 29, 2010 1129 1137 1075 1084 0 -48.15(-4.25%)
Jan 28, 2010 1143 1154 1121 1132 0 -15.45(-1.35%)
Jan 27, 2010 1133 1157 1125 1147 0 +9.46(+0.83%)
Jan 26, 2010 918.64 1150 1120 1138 0 +5.45(+0.48%)
Jan 25, 2010 922.24 1138 1113 1132 0 +7.33(+0.65%)
Jan 22, 2010 926.59 1148 1117 1125 0 -10.70(-0.94%)
Jan 21, 2010 1151 1164 1124 1136 0 -14.64(-1.27%)
Jan 20, 2010 937.13 1170 1134 1150 0 -18.17(-1.55%)
Jan 19, 2010 1142 1178 1149 1169 0 +4.81(+0.41%)
Jan 18, 2010 1164 1164 1164 0 +0.00(+0.00%)
Jan 15, 2010 959.32 1186 1147 1164 0 -13.81(-1.17%)
Jan 14, 2010 950.09 1185 1161 1178 0 +2.99(+0.25%)
Jan 13, 2010 1154 1181 1146 1175 0 +20.78(+1.80%)
Jan 12, 2010 1145 1167 1143 1154 0 -26.38(-2.24%)
Jan 11, 2010 1169 1188 1167 1180 0 +9.46(+0.81%)
Jan 08, 2010 1167 1174 1162 1171 0 -0.76(-0.06%)
Jan 07, 2010 1152 1182 1156 1171 0 +15.76(+1.36%)
Jan 06, 2010 1168 1173 1150 1156 0 -16.13(-1.38%)
Jan 05, 2010 1175 1187 1159 1172 0 -4.46(-0.38%)
Jan 04, 2010 1166 1194 1159 1176 0 +18.56(+1.60%)
Dec 31, 2009 1158 1158 1158 0 -10.24(-0.88%)
Dec 30, 2009 1163 1187 1158 1168 0 -8.50(-0.72%)
Dec 29, 2009 1163 1188 1164 1176 0 +7.25(+0.62%)
Dec 28, 2009 1163 1178 1162 1169 0 -0.36(-0.03%)
Dec 24, 2009 1161 1175 1159 1170 0 +4.56(+0.39%)
Dec 23, 2009 1165 1177 1151 1165 0 +0.93(+0.08%)
Dec 22, 2009 1178 1181 1159 1164 0 -10.86(-0.92%)
Dec 21, 2009 1160 1186 1154 1175 0 +21.57(+1.87%)
Dec 18, 2009 1134 1156 1120 1153 0 +22.42(+1.98%)
Dec 17, 2009 1142 1150 1119 1131 0 -17.95(-1.56%)
Dec 16, 2009 932.75 1162 1132 1149 0 +12.92(+1.14%)
Dec 15, 2009 1118 1149 1116 1136 0 +7.73(+0.69%)
Dec 14, 2009 1120 1134 1105 1128 0 +15.11(+1.36%)
Dec 11, 2009 1080 1120 1075 1113 0 +27.03(+2.49%)
Dec 10, 2009 1096 1102 1075 1086 0 -5.21(-0.48%)
Dec 09, 2009 1103 1108 1080 1091 0 -12.73(-1.15%)
Dec 08, 2009 1109 1119 1082 1104 0 -15.02(-1.34%)
Dec 07, 2009 1118 1131 1111 1119 0 +3.18(+0.28%)
Dec 04, 2009 1117 1125 1098 1116 0 +14.00(+1.27%)
Dec 03, 2009 1115 1135 1099 1102 0 -2.74(-0.25%)
Dec 02, 2009 883.20 1113 1083 1105 0 +18.97(+1.75%)
Dec 01, 2009 1061 1092 1067 1086 0 +18.77(+1.76%)
Nov 30, 2009 1045 1069 1040 1067 0 +7.39(+0.70%)
Nov 27, 2009 1056 1077 1052 1059 0 -27.81(-2.56%)
Nov 26, 2009 1065 1101 1076 1087 0 -1.03(-0.09%)
Nov 25, 2009 1066 1102 1077 1088 0 +7.50(+0.69%)
Nov 24, 2009 890.97 1097 1065 1081 0 -14.63(-1.34%)
Nov 23, 2009 1078 1113 1088 1095 0 +3.97(+0.36%)
Nov 20, 2009 1089 1104 1079 1091 0 -4.24(-0.39%)
Nov 19, 2009 895.16 1115 1080 1096 0 -19.39(-1.74%)
Nov 18, 2009 1120 1127 1108 1115 0 -8.86(-0.79%)
Nov 17, 2009 1109 1134 1114 1124 0 +2.60(+0.23%)
Nov 16, 2009 898.37 1126 1098 1121 0 +24.11(+2.20%)
Nov 13, 2009 1082 1106 1070 1097 0 +0.60(+0.05%)
Nov 12, 2009 1112 1123 1092 1097 0 -14.73(-1.33%)
Nov 11, 2009 1114 1119 1100 1111 0 +7.29(+0.66%)
Nov 10, 2009 1103 1113 1090 1104 0 +3.53(+0.32%)
Nov 09, 2009 1087 1107 1083 1101 0 +22.21(+2.06%)
Nov 06, 2009 1069 1090 1062 1078 0 +0.02(+0.00%)
Nov 05, 2009 1064 1088 1053 1078 0 +18.41(+1.74%)
Nov 04, 2009 1034 1077 1030 1060 0 +33.56(+3.27%)
Nov 03, 2009 1003 1030 985.95 1026 0 +20.14(+2.00%)
Nov 02, 2009 1005 1023 981.05 1006 0 +5.44(+0.54%)
Oct 30, 2009 1027 1038 991.54 1001 0 -35.67(-3.44%)
Oct 29, 2009 1032 1047 1018 1036 0 +11.21(+1.09%)
Oct 28, 2009 1069 1085 1019 1025 0 -64.59(-5.93%)
Oct 27, 2009 1115 1121 1086 1090 0 -23.35(-2.10%)
Oct 26, 2009 1112 1140 1105 1113 0 -11.06(-0.98%)
Oct 23, 2009 1131 1143 1119 1124 0 -14.39(-1.26%)
Oct 22, 2009 1170 1181 1084 1139 0 -29.57(-2.53%)
Oct 21, 2009 1180 1220 1163 1168 0 -15.78(-1.33%)
Oct 20, 2009 1179 1191 1173 1184 0 -16.14(-1.34%)
Oct 19, 2009 1186 1211 1184 1200 0 +19.75(+1.67%)
Oct 16, 2009 1168 1194 1155 1180 0 -4.52(-0.38%)
Oct 15, 2009 973.58 1195 1166 1185 0 +0.42(+0.04%)
Oct 14, 2009 955.76 1192 1155 1184 0 +33.27(+2.89%)
Oct 13, 2009 940.58 1165 1136 1151 0 -4.07(-0.35%)
Oct 12, 2009 1149 1163 1137 1155 0 +15.52(+1.36%)
Oct 09, 2009 1128 1147 1116 1140 0 +7.62(+0.67%)
Oct 08, 2009 1090 1160 1102 1132 0 +13.46(+1.20%)
Oct 07, 2009 1100 1136 1102 1119 0 -5.62(-0.50%)
Oct 06, 2009 1106 1142 1102 1124 0 +18.78(+1.70%)
Oct 05, 2009 1097 1118 1090 1106 0 +8.36(+0.76%)
Oct 02, 2009 1089 1111 1043 1097 0 -28.12(-2.50%)
Oct 01, 2009 1144 1149 1117 1125 0 -19.94(-1.74%)
Sep 30, 2009 1168 1174 1129 1145 0 -22.34(-1.91%)
Sep 29, 2009 1158 1181 1149 1168 0 +18.51(+1.61%)
Sep 28, 2009 931.83 1160 1126 1149 0 +21.29(+1.89%)
Sep 25, 2009 1127 1160 1120 1128 0 -27.88(-2.41%)
Sep 24, 2009 1151 1183 1146 1156 0 -11.76(-1.01%)
Sep 23, 2009 1174 1194 1163 1167 0 -7.23(-0.62%)
Sep 22, 2009 1181 1187 1158 1175 0 -1.50(-0.13%)
Sep 21, 2009 1184 1192 1167 1176 0 -10.82(-0.91%)
Sep 18, 2009 990.66 1204 1169 1187 0 -4.08(-0.34%)
Sep 17, 2009 1006 1216 1185 1191 0 -8.21(-0.68%)
Sep 16, 2009 998.64 1214 1189 1199 0 +3.37(+0.28%)
Sep 15, 2009 987.96 1210 1179 1196 0 -3.44(-0.29%)
Sep 14, 2009 1153 1201 1170 1199 0 +21.64(+1.84%)
Sep 11, 2009 977.60 1192 1170 1178 0 +6.40(+0.55%)
Sep 10, 2009 953.69 1182 1154 1171 0 +0.27(+0.02%)
Sep 09, 2009 966.19 1192 1154 1171 0 +14.27(+1.23%)
Sep 08, 2009 1162 1176 1148 1157 0 +4.11(+0.36%)
Sep 04, 2009 1153 1153 1153 0 +2.85(+0.25%)
Sep 03, 2009 928.26 1158 1122 1150 0 +10.33(+0.91%)
Sep 02, 2009 1141 1168 1131 1139 0 -3.70(-0.32%)
Sep 01, 2009 1199 1218 1134 1143 0 -71.57(-5.89%)
Aug 31, 2009 1218 1231 1194 1215 0 -17.90(-1.45%)
Aug 28, 2009 1248 1253 1219 1233 0 -8.96(-0.72%)
Aug 27, 2009 1234 1250 1201 1242 0 +11.25(+0.91%)
Aug 26, 2009 1187 1240 1207 1230 0 +10.26(+0.84%)
Aug 25, 2009 1189 1225 1179 1220 0 +26.13(+2.19%)
Aug 24, 2009 1207 1224 1187 1194 0 -11.83(-0.98%)
Aug 21, 2009 1163 1212 1157 1206 0 +57.35(+4.99%)
Aug 20, 2009 1122 1154 1132 1148 0 +6.04(+0.53%)
Aug 19, 2009 1140 1158 1126 1142 0 -10.51(-0.91%)
Aug 18, 2009 1136 1159 1125 1153 0 +20.06(+1.77%)
Aug 17, 2009 1137 1145 1110 1133 0 -20.46(-1.77%)
Aug 14, 2009 1150 1177 1140 1153 0 -22.97(-1.95%)
Aug 13, 2009 1167 1181 1147 1176 0 +12.23(+1.05%)
Aug 12, 2009 1129 1182 1148 1164 0 +7.25(+0.63%)
Aug 11, 2009 1151 1178 1140 1157 0 -20.26(-1.72%)
Aug 10, 2009 1144 1187 1154 1177 0 +3.69(+0.31%)
Aug 07, 2009 1156 1190 1142 1173 0 +41.61(+3.68%)
Aug 06, 2009 1133 1171 1114 1132 0 -8.20(-0.72%)
Aug 05, 2009 1134 1162 1127 1140 0 -12.16(-1.06%)
Aug 04, 2009 1117 1163 1130 1152 0 +12.30(+1.08%)
Aug 03, 2009 1084 1143 1093 1140 0 +39.99(+3.64%)
Jul 31, 2009 1121 1128 1096 1100 0 -21.58(-1.92%)
Jul 30, 2009 1115 1162 1115 1121 0 +4.20(+0.38%)
Jul 29, 2009 1107 1128 1094 1117 0 -2.46(-0.22%)
Jul 28, 2009 1102 1141 1104 1120 0 -10.76(-0.95%)
Jul 27, 2009 1119 1142 1104 1130 0 +4.78(+0.42%)
Jul 25, 2009 1124 1157 1103 1126 0 +1.55(+0.14%)
Jul 24, 2009 1130 1157 1103 1124 0 -9.73(-0.86%)
Jul 23, 2009 1095 1150 1078 1134 0 +68.62(+6.44%)
Jul 22, 2009 1011 1072 1028 1065 0 +15.29(+1.46%)
Jul 21, 2009 1025 1062 1034 1050 0 +16.90(+1.64%)
Jun 26, 2009 1020 1043 1004 1033 0 +12.45(+1.22%)
Jun 25, 2009 1013 1029 1003 1021 0 +6.64(+0.65%)
Jun 24, 2009 1006 1041 995.68 1014 0 +14.46(+1.45%)
Jun 23, 2009 1015 1024 986.76 999.43 0 -21.69(-2.12%)
Jun 22, 2009 1049 1057 1018 1021 0 -23.69(-2.27%)
Jun 19, 2009 1045 1075 1029 1045 0 +11.49(+1.11%)
Jun 18, 2009 1026 1044 1010 1033 0 +9.86(+0.96%)
Jun 17, 2009 1017 1038 1004 1023 0 +9.36(+0.92%)
Jun 16, 2009 1024 1031 1004 1014 0 -4.22(-0.41%)
Jun 15, 2009 1028 1038 999.20 1018 0 -20.76(-2.00%)
Jun 12, 2009 1030 1042 1013 1039 0 -1.19(-0.11%)
Jun 11, 2009 1048 1072 1034 1040 0 -6.14(-0.59%)
Jun 10, 2009 1060 1067 1034 1046 0 +1.27(+0.12%)
Jun 09, 2009 1045 1058 1031 1045 0 +5.37(+0.52%)
Jun 08, 2009 1038 1051 1028 1040 0 -7.63(-0.73%)
Jun 05, 2009 1052 1069 1032 1047 0 +5.07(+0.49%)
Jun 04, 2009 1038 1051 1019 1042 0 +4.96(+0.48%)
Jun 03, 2009 1035 1051 1019 1037 0 +1.60(+0.15%)
Jun 02, 2009 1029 1047 1011 1036 0 +5.79(+0.56%)
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.