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 (%)
Jun 30, 2015 2167 2178 2143 2164 0 +8.78(+0.41%)
Jun 29, 2015 2195 2202 2148 2156 0 -51.48(-2.33%)
Jun 26, 2015 2180 2214 2173 2207 0 +25.68(+1.18%)
Jun 25, 2015 2188 2192 2170 2181 0 -0.52(-0.02%)
Jun 24, 2015 2186 2200 2172 2182 0 -2.61(-0.12%)
Jun 23, 2015 2185 2158 2132 2185 0 +4.20(+0.19%)
Jun 22, 2015 2175 2189 2162 2180 0 +10.41(+0.48%)
Jun 19, 2015 2180 2185 2163 2170 0 -8.83(-0.41%)
Jun 18, 2015 2150 2183 2150 2179 0 +32.34(+1.51%)
Jun 17, 2015 2152 2167 2139 2146 0 +0.82(+0.04%)
Jun 16, 2015 2138 2150 2135 2146 0 +6.27(+0.29%)
Jun 15, 2015 2139 2146 2129 2139 0 -5.22(-0.24%)
Jun 12, 2015 2147 2149 2137 2145 0 -3.80(-0.18%)
Jun 11, 2015 2145 2152 2140 2148 0 +1.41(+0.07%)
Jun 10, 2015 2134 2151 2131 2147 0 +15.21(+0.71%)
Jun 09, 2015 2132 2137 2123 2132 0 +1.79(+0.08%)
Jun 08, 2015 2139 2144 2128 2130 0 -10.39(-0.49%)
Jun 05, 2015 2136 2144 2129 2140 0 +5.51(+0.26%)
Jun 04, 2015 2144 2152 2131 2135 0 -14.55(-0.68%)
Jun 03, 2015 2149 2160 2143 2149 0 +1.38(+0.06%)
Jun 02, 2015 2148 2158 2141 2148 0 -4.27(-0.20%)
Jun 01, 2015 2158 2164 2144 2152 0 -1.44(-0.07%)
May 29, 2015 2157 2163 2142 2154 0 -4.42(-0.20%)
May 28, 2015 2160 2174 2152 2158 0 -2.09(-0.10%)
May 27, 2015 2154 2165 2147 2160 0 +4.21(+0.20%)
May 26, 2015 2162 2165 2149 2156 0 -14.59(-0.67%)
May 22, 2015 2171 2171 2171 2171 0 -5.69(-0.26%)
May 21, 2015 2177 2183 2168 2176 0 -2.08(-0.10%)
May 20, 2015 2186 2193 2175 2178 0 -5.32(-0.24%)
May 19, 2015 2185 2188 2176 2184 0 +0.38(+0.02%)
May 18, 2015 2173 2189 2169 2183 0 +18.02(+0.83%)
May 15, 2015 2164 2170 2152 2165 0 -0.29(-0.01%)
May 14, 2015 2152 2169 2147 2166 0 +15.62(+0.73%)
May 13, 2015 2151 2157 2144 2150 0 -1.12(-0.05%)
May 12, 2015 2150 2157 2137 2151 0 -2.63(-0.12%)
May 11, 2015 2145 2159 2143 2154 0 +10.56(+0.49%)
May 08, 2015 2153 2155 2139 2143 0 -3.03(-0.14%)
May 07, 2015 2140 2153 2135 2146 0 +2.49(+0.12%)
May 06, 2015 2153 2156 2130 2144 0 -10.19(-0.47%)
May 05, 2015 2156 2162 2144 2154 0 -3.66(-0.17%)
May 04, 2015 2167 2174 2151 2158 0 -10.01(-0.46%)
May 01, 2015 2175 2188 2156 2168 0 -5.28(-0.24%)
Apr 30, 2015 2187 2201 2160 2173 0 -17.23(-0.79%)
Apr 29, 2015 2213 2217 2182 2190 0 -24.69(-1.11%)
Apr 28, 2015 2214 2221 2206 2215 0 +0.50(+0.02%)
Apr 27, 2015 2214 2219 2204 2214 0 +2.44(+0.11%)
Apr 24, 2015 2220 2224 2207 2212 0 -6.03(-0.27%)
Apr 23, 2015 2216 2225 2212 2218 0 +0.75(+0.03%)
Apr 22, 2015 2214 2226 2207 2217 0 -0.36(-0.02%)
Apr 21, 2015 2219 2235 2210 2217 0 +4.02(+0.18%)
Apr 20, 2015 2216 2226 2205 2213 0 +3.87(+0.18%)
Apr 17, 2015 2209 2223 2197 2210 0 -3.24(-0.15%)
Apr 16, 2015 2214 2221 2207 2213 0 -0.58(-0.03%)
Apr 15, 2015 2209 2222 2203 2213 0 +6.63(+0.30%)
Apr 14, 2015 2204 2212 2194 2207 0 +1.48(+0.07%)
Apr 13, 2015 2204 2219 2198 2205 0 +6.71(+0.31%)
Apr 10, 2015 2200 2207 2192 2199 0 +3.82(+0.17%)
Apr 09, 2015 2195 2207 2187 2195 0 +1.32(+0.06%)
Apr 08, 2015 2185 2203 2175 2193 0 +15.06(+0.69%)
Apr 07, 2015 2160 2186 2152 2178 0 +33.53(+1.56%)
Apr 06, 2015 2137 2154 2131 2145 0 +10.39(+0.49%)
Apr 02, 2015 2134 2134 2134 2134 0 +28.17(+1.34%)
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.