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, 2013 1774 1797 1769 1780 0 -6.82(-0.38%)
May 30, 2013 1518 1792 1774 1787 0 +8.16(+0.46%)
May 29, 2013 1798 1801 1773 1779 0 -25.91(-1.44%)
May 28, 2013 1537 1816 1786 1805 0 +25.87(+1.45%)
May 24, 2013 1779 1779 1779 0 +3.34(+0.19%)
May 23, 2013 1770 1779 1707 1776 0 -8.67(-0.49%)
May 22, 2013 1789 1812 1772 1784 0 +4.15(+0.23%)
May 21, 2013 1777 1787 1772 1780 0 +2.44(+0.14%)
May 20, 2013 1773 1783 1773 1778 0 +4.33(+0.24%)
May 17, 2013 1773 1780 1762 1773 0 +7.46(+0.42%)
May 16, 2013 1763 1775 1756 1766 0 +2.89(+0.16%)
May 15, 2013 1508 1775 1750 1763 0 +15.48(+0.89%)
May 13, 2013 1759 1766 1743 1747 0 -9.99(-0.57%)
May 10, 2013 1754 1766 1739 1757 0 +7.84(+0.45%)
May 09, 2013 1753 1760 1738 1750 0 -8.43(-0.48%)
May 08, 2013 1495 1766 1740 1758 0 +1.51(+0.09%)
May 07, 2013 1485 1764 1736 1756 0 +19.68(+1.13%)
May 06, 2013 1728 1745 1716 1737 0 +18.02(+1.05%)
May 03, 2013 1449 1725 1677 1719 0 +41.85(+2.50%)
May 02, 2013 1420 1684 1656 1677 0 +15.09(+0.91%)
May 01, 2013 1678 1686 1650 1662 0 -21.74(-1.29%)
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%)
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%)
Jan 02, 2013 1460 1679 1653 1670 0 +27.66(+1.68%)
Dec 31, 2012 1642 1642 1642 0 +38.17(+2.38%)
Dec 28, 2012 1600 1620 1593 1604 0 -3.28(-0.20%)
Dec 27, 2012 1608 1614 1586 1607 0 +0.78(+0.05%)
Dec 26, 2012 1643 1646 1602 1606 0 -25.60(-1.57%)
Dec 24, 2012 1632 1632 1632 0 -4.95(-0.30%)
Dec 21, 2012 1423 1649 1617 1637 0 -7.63(-0.46%)
Dec 20, 2012 1634 1656 1624 1644 0 +8.83(+0.54%)
Dec 19, 2012 1653 1664 1629 1636 0 -14.31(-0.87%)
Dec 18, 2012 1636 1663 1623 1650 0 +20.14(+1.24%)
Dec 17, 2012 1398 1632 1594 1630 0 +38.02(+2.39%)
Dec 14, 2012 1387 1608 1526 1592 0 -1.50(-0.09%)
Dec 13, 2012 1409 1613 1579 1593 0 -18.77(-1.16%)
Dec 12, 2012 1415 1647 1598 1612 0 +6.83(+0.43%)
Dec 11, 2012 1588 1616 1580 1605 0 +31.39(+1.99%)
Dec 10, 2012 1573 1590 1562 1574 0 +0.09(+0.01%)
Dec 07, 2012 1586 1587 1565 1574 0 -3.78(-0.24%)
Dec 06, 2012 1372 1592 1563 1577 0 +5.37(+0.34%)
Dec 05, 2012 1374 1589 1555 1572 0 +5.28(+0.34%)
Dec 04, 2012 1359 1574 1543 1567 0 +6.02(+0.39%)
Nov 30, 2012 1561 1567 1541 1561 0 +2.95(+0.19%)
Nov 29, 2012 1555 1564 1540 1558 0 +17.07(+1.11%)
Nov 28, 2012 1332 1552 1509 1541 0 -14.62(-0.94%)
Nov 27, 2012 1353 1567 1528 1555 0 +8.85(+0.57%)
Nov 26, 2012 1543 1553 1529 1547 0 +3.45(+0.22%)
Nov 24, 2012 1340 1546 1516 1543 0 +0.00(+0.00%)
Nov 23, 2012 1340 1546 1516 1543 0 +14.28(+0.93%)
Nov 21, 2012 1529 1529 1529 0 +9.76(+0.64%)
Nov 20, 2012 1517 1531 1506 1519 0 -0.33(-0.02%)
Nov 19, 2012 1511 1535 1493 1519 0 +25.70(+1.72%)
Nov 16, 2012 1306 1504 1472 1494 0 +0.99(+0.07%)
Nov 15, 2012 1476 1509 1464 1493 0 +5.83(+0.39%)
Nov 14, 2012 1312 1514 1481 1487 0 -12.12(-0.81%)
Nov 13, 2012 1303 1520 1488 1499 0 -0.40(-0.03%)
Nov 12, 2012 1511 1523 1496 1499 0 -8.55(-0.57%)
Nov 09, 2012 1494 1534 1490 1508 0 +5.47(+0.36%)
Nov 08, 2012 1526 1536 1494 1502 0 -25.01(-1.64%)
Nov 07, 2012 1550 1556 1524 1527 0 -32.59(-2.09%)
Nov 06, 2012 1364 1567 1539 1560 0 +21.39(+1.39%)
Nov 05, 2012 1525 1545 1512 1539 0 +12.48(+0.82%)
Nov 02, 2012 1374 1566 1521 1526 0 -25.73(-1.66%)
Nov 01, 2012 1524 1564 1502 1552 0 +23.83(+1.56%)
Oct 31, 2012 1358 1555 1509 1528 0 -18.71(-1.21%)
Oct 26, 2012 1547 1547 1547 0 +27.42(+1.80%)
Oct 25, 2012 1356 1563 1499 1519 0 +9.00(+0.60%)
Oct 24, 2012 1507 1527 1501 1510 0 -7.88(-0.52%)
Oct 23, 2012 1319 1536 1496 1518 0 -13.47(-0.88%)
Oct 19, 2012 1535 1550 1503 1532 0 -8.81(-0.57%)
Oct 18, 2012 1562 1568 1505 1541 0 -29.59(-1.88%)
Oct 17, 2012 1561 1586 1544 1570 0 +18.34(+1.18%)
Oct 16, 2012 1548 1566 1537 1552 0 +20.23(+1.32%)
Oct 15, 2012 1328 1537 1503 1532 0 +20.25(+1.34%)
Oct 12, 2012 1334 1532 1502 1511 0 -12.19(-0.80%)
Oct 11, 2012 1532 1543 1513 1524 0 +19.94(+1.33%)
Oct 10, 2012 1328 1524 1493 1504 0 -4.92(-0.33%)
Oct 09, 2012 1520 1529 1500 1508 0 -18.34(-1.20%)
Oct 08, 2012 1521 1540 1511 1527 0 -2.06(-0.13%)
Oct 06, 2012 1539 1563 1524 1529 0 +0.00(+0.00%)
Oct 05, 2012 1350 1563 1524 1529 0 -2.65(-0.17%)
Oct 04, 2012 1581 1585 1515 1532 0 -66.93(-4.19%)
Oct 03, 2012 1380 1607 1573 1598 0 +7.11(+0.45%)
Oct 02, 2012 1574 1600 1568 1591 0 +23.61(+1.51%)
Oct 01, 2012 1584 1591 1539 1568 0 -9.07(-0.58%)
Sep 28, 2012 1363 1588 1565 1577 0 -8.05(-0.51%)
Sep 27, 2012 1591 1601 1571 1585 0 -3.10(-0.20%)
Sep 26, 2012 1577 1599 1562 1588 0 +5.64(+0.36%)
Sep 25, 2012 1615 1628 1578 1582 0 -29.44(-1.83%)
Sep 24, 2012 1382 1630 1597 1612 0 +8.71(+0.54%)
Sep 21, 2012 1639 1644 1597 1603 0 -14.07(-0.87%)
Sep 20, 2012 1420 1639 1608 1617 0 -20.83(-1.27%)
Sep 19, 2012 1651 1658 1630 1638 0 -10.98(-0.67%)
Sep 18, 2012 1647 1659 1639 1649 0 +5.70(+0.35%)
Sep 17, 2012 1422 1646 1625 1643 0 +7.10(+0.43%)
Sep 14, 2012 1622 1641 1612 1636 0 +20.78(+1.29%)
Sep 13, 2012 1427 1644 1585 1615 0 -21.54(-1.32%)
Sep 12, 2012 1633 1643 1621 1637 0 -0.37(-0.02%)
Sep 11, 2012 1434 1654 1627 1637 0 -8.61(-0.52%)
Sep 10, 2012 1436 1659 1640 1646 0 -2.49(-0.15%)
Sep 07, 2012 1636 1658 1621 1648 0 +11.69(+0.71%)
Sep 06, 2012 1615 1647 1611 1637 0 +38.59(+2.41%)
Sep 05, 2012 1400 1613 1590 1598 0 +0.65(+0.04%)
Sep 04, 2012 1376 1606 1569 1597 0 +20.91(+1.33%)
Aug 31, 2012 1577 1577 1577 0 -1.29(-0.08%)
Aug 30, 2012 1579 1587 1570 1578 0 -6.62(-0.42%)
Aug 29, 2012 1568 1591 1563 1584 0 +31.65(+2.04%)
Aug 27, 2012 1549 1565 1535 1553 0 +13.44(+0.87%)
Aug 24, 2012 1544 1558 1530 1539 0 -18.02(-1.16%)
Aug 23, 2012 1573 1575 1550 1557 0 -16.97(-1.08%)
Aug 22, 2012 1383 1588 1563 1574 0 -9.28(-0.59%)
Aug 21, 2012 1582 1606 1575 1584 0 +11.85(+0.75%)
Aug 20, 2012 1389 1591 1564 1572 0 -11.79(-0.74%)
Aug 17, 2012 1557 1586 1555 1584 0 +26.63(+1.71%)
Aug 16, 2012 1348 1564 1521 1557 0 +19.72(+1.28%)
Aug 15, 2012 1335 1542 1515 1537 0 +11.50(+0.75%)
Aug 14, 2012 1359 1554 1520 1526 0 -14.46(-0.94%)
Aug 13, 2012 1350 1548 1514 1540 0 +3.59(+0.23%)
Aug 11, 2012 1529 1548 1509 1537 0 +0.00(+0.00%)
Aug 10, 2012 1529 1548 1509 1537 0 +7.27(+0.48%)
Aug 09, 2012 1548 1559 1525 1529 0 -20.88(-1.35%)
Aug 08, 2012 1364 1560 1538 1550 0 -6.85(-0.44%)
Aug 07, 2012 1371 1576 1547 1557 0 +9.12(+0.59%)
Aug 06, 2012 1361 1570 1540 1548 0 +2.46(+0.16%)
Aug 03, 2012 1531 1562 1515 1545 0 +35.13(+2.33%)
Aug 02, 2012 1314 1525 1492 1510 0 -1.31(-0.09%)
Aug 01, 2012 1535 1553 1502 1512 0 -22.70(-1.48%)
Jul 31, 2012 1337 1554 1518 1534 0 -4.96(-0.32%)
Jul 30, 2012 1337 1550 1521 1539 0 +4.28(+0.28%)
Jul 27, 2012 1464 1545 1461 1535 0 +43.77(+2.94%)
Jul 26, 2012 1484 1501 1470 1491 0 +31.80(+2.18%)
Jul 25, 2012 1472 1485 1453 1459 0 -12.85(-0.87%)
Jul 24, 2012 1316 1512 1460 1472 0 -31.74(-2.11%)
Jul 23, 2012 1313 1522 1489 1504 0 -24.71(-1.62%)
Jul 20, 2012 1533 1549 1521 1529 0 -23.27(-1.50%)
Jul 19, 2012 1401 1617 1524 1552 0 -39.71(-2.49%)
Jul 18, 2012 1346 1595 1548 1592 0 +34.08(+2.19%)
Jul 17, 2012 1354 1567 1534 1558 0 +11.41(+0.74%)
Jul 16, 2012 1571 1580 1543 1546 0 -24.48(-1.56%)
Jul 14, 2012 1356 1578 1545 1571 0 +0.00(+0.00%)
Jul 13, 2012 1356 1578 1545 1571 0 +22.50(+1.45%)
Jul 12, 2012 1563 1585 1535 1548 0 -21.84(-1.39%)
Jul 11, 2012 1590 1601 1558 1570 0 -23.92(-1.50%)
Jul 10, 2012 1397 1609 1583 1594 0 -0.47(-0.03%)
Jul 09, 2012 1400 1606 1584 1594 0 -3.73(-0.23%)
Jul 06, 2012 1397 1606 1574 1598 0 -9.40(-0.58%)
Jul 05, 2012 1623 1640 1594 1608 0 +11.53(+0.72%)
Jul 03, 2012 1596 1596 1596 0 +1.86(+0.12%)
Jul 02, 2012 1382 1599 1559 1594 0 +33.23(+2.13%)
Jun 30, 2012 1379 1581 1551 1561 0 -2.07(-0.13%)
Jun 29, 2012 1379 1581 1551 1563 0 +28.82(+1.88%)
Jun 28, 2012 1326 1538 1500 1534 0 +11.10(+0.73%)
Jun 27, 2012 1341 1534 1512 1523 0 +1.99(+0.13%)
Jun 26, 2012 1332 1542 1493 1521 0 +9.05(+0.60%)
Jun 25, 2012 1312 1521 1492 1512 0 -12.60(-0.83%)
Jun 22, 2012 1338 1537 1507 1525 0 +14.20(+0.94%)
Jun 21, 2012 1541 1554 1508 1510 0 -27.39(-1.78%)
Jun 20, 2012 1361 1555 1528 1538 0 -10.01(-0.65%)
Jun 19, 2012 1522 1563 1510 1548 0 +38.88(+2.58%)
Jun 18, 2012 1299 1518 1469 1509 0 +27.70(+1.87%)
Jun 15, 2012 1294 1491 1461 1481 0 +15.24(+1.04%)
Jun 14, 2012 1251 1472 1422 1466 0 +41.04(+2.88%)
Jun 13, 2012 1252 1448 1413 1425 0 -5.51(-0.39%)
Jun 12, 2012 1433 1443 1413 1431 0 +4.92(+0.35%)
Jun 11, 2012 1291 1472 1424 1426 0 -30.40(-2.09%)
Jun 08, 2012 1434 1465 1427 1456 0 +29.01(+2.03%)
Jun 07, 2012 1459 1476 1415 1427 0 -29.34(-2.01%)
Jun 06, 2012 1255 1466 1434 1456 0 +30.15(+2.11%)
Jun 05, 2012 1425 1438 1412 1426 0 -6.14(-0.43%)
Jun 04, 2012 1423 1441 1409 1432 0 +17.00(+1.20%)
Jun 02, 2012 1250 1444 1408 1415 0 +0.00(+0.00%)
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.