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 (%)
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%)
Jun 01, 2009 995.92 1039 981.95 1030 0 +57.39(+5.90%)
May 29, 2009 958.56 974.74 940.30 972.59 0 +16.06(+1.68%)
May 28, 2009 950.09 966.71 917.21 956.52 0 +12.29(+1.30%)
May 27, 2009 947.66 976.00 935.60 944.24 0 -8.85(-0.93%)
May 26, 2009 900.23 961.23 895.72 953.09 0 +38.11(+4.17%)
May 25, 2009 931.61 938.27 904.63 914.98 0 +0.00(+0.00%)
May 22, 2009 931.61 938.27 904.63 914.98 0 -12.52(-1.35%)
May 21, 2009 935.04 938.59 906.46 927.50 0 -6.82(-0.73%)
May 20, 2009 965.56 977.37 930.40 934.32 0 -24.90(-2.60%)
May 19, 2009 963.17 979.49 946.04 959.22 0 +9.93(+1.05%)
May 18, 2009 932.98 952.18 919.79 949.29 0 +34.37(+3.76%)
May 15, 2009 910.95 938.99 901.51 914.92 0 +7.56(+0.83%)
May 14, 2009 898.46 920.86 879.52 907.36 0 +10.40(+1.16%)
May 13, 2009 963.72 972.89 892.49 896.96 0 -83.63(-8.53%)
May 12, 2009 1025 1032 960.20 980.60 0 -22.25(-2.22%)
May 11, 2009 1025 1030 990.60 1003 0 -36.07(-3.47%)
May 08, 2009 1011 1043 1003 1039 0 +38.95(+3.89%)
May 07, 2009 1069 1087 993.52 999.97 0 -77.16(-7.16%)
May 06, 2009 1005 1095 988.80 1077 0 +97.90(+10.00%)
May 05, 2009 977.49 991.19 957.40 979.23 0 -6.02(-0.61%)
May 04, 2009 955.15 985.98 937.52 985.25 0 +50.48(+5.40%)
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.