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 (%)
Aug 31, 2015 1863 1887 1853 1872 0 -2.47(-0.13%)
Aug 28, 2015 1848 1879 1846 1875 0 +17.54(+0.94%)
Aug 27, 2015 1857 1880 1831 1857 0 -17.26(-0.92%)
Aug 26, 2015 1869 1889 1839 1874 0 +27.75(+1.50%)
Aug 25, 2015 1869 1882 1829 1847 0 +6.07(+0.33%)
Aug 24, 2015 1817 1883 1778 1841 0 -20.56(-1.10%)
Aug 21, 2015 1858 1880 1820 1861 0 -18.64(-0.99%)
Aug 20, 2015 1897 1906 1872 1880 0 -40.02(-2.08%)
Aug 19, 2015 1921 1944 1903 1920 0 -13.20(-0.68%)
Aug 18, 2015 1940 1953 1920 1933 0 -13.53(-0.70%)
Aug 17, 2015 1938 1963 1925 1946 0 +0.99(+0.05%)
Aug 14, 2015 1927 1955 1921 1945 0 +10.19(+0.53%)
Aug 13, 2015 1952 1955 1931 1935 0 -18.77(-0.96%)
Aug 12, 2015 1932 1957 1920 1954 0 +1.21(+0.06%)
Aug 11, 2015 1952 1965 1940 1953 0 -11.98(-0.61%)
Aug 10, 2015 1965 1986 1947 1965 0 +2.24(+0.11%)
Aug 07, 2015 1967 1980 1950 1963 0 -14.14(-0.72%)
Aug 06, 2015 2000 2002 1969 1977 0 -31.79(-1.58%)
Aug 05, 2015 2002 2025 1988 2009 0 +9.65(+0.48%)
Aug 04, 2015 2008 2033 1991 1999 0 -15.25(-0.76%)
Aug 03, 2015 2000 2024 1981 2014 0 +0.58(+0.03%)
Jul 31, 2015 2020 2058 1996 2014 0 -3.63(-0.18%)
Jul 30, 2015 1947 2029 1935 2017 0 +24.75(+1.24%)
Jul 29, 2015 2026 2043 1981 1992 0 -32.65(-1.61%)
Jul 28, 2015 2022 2032 1997 2025 0 +11.95(+0.59%)
Jul 27, 2015 2035 2013 1970 2013 0 -50.96(-2.47%)
Jul 24, 2015 2083 2090 2061 2064 0 -23.39(-1.12%)
Jul 23, 2015 2112 2122 2077 2087 0 -10.57(-0.50%)
Jul 22, 2015 2105 2114 2086 2098 0 -8.29(-0.39%)
Jul 21, 2015 2102 2120 2093 2106 0 +0.65(+0.03%)
Jul 20, 2015 2119 2130 2099 2106 0 -14.95(-0.70%)
Jul 17, 2015 2135 2144 2112 2121 0 -10.89(-0.51%)
Jul 16, 2015 2143 2157 2127 2132 0 -10.56(-0.49%)
Jul 15, 2015 2127 2167 2111 2142 0 +14.85(+0.70%)
Jul 14, 2015 2119 2139 2112 2127 0 +10.28(+0.49%)
Jul 13, 2015 2099 2132 2093 2117 0 +18.38(+0.88%)
Jul 10, 2015 2083 2111 2080 2099 0 +26.14(+1.26%)
Jul 09, 2015 2077 2090 2063 2072 0 +9.93(+0.48%)
Jul 08, 2015 2053 2071 2044 2062 0 -0.75(-0.04%)
Jul 07, 2015 2067 2081 2041 2063 0 -5.69(-0.28%)
Jul 06, 2015 2069 2100 2058 2069 0 +3.46(+0.17%)
Jul 02, 2015 2065 2065 2065 2065 0 -98.22(-4.54%)
Jul 01, 2015 2171 2199 2148 2164 0 -0.73(-0.03%)
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%)
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.