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 (%)
Sep 26, 2016 1889 1906 1878 1881 0 -15.13(-0.80%)
Sep 23, 2016 1906 1918 1889 1896 0 -16.10(-0.84%)
Sep 22, 2016 1893 1923 1886 1912 0 +30.77(+1.64%)
Sep 21, 2016 1884 1899 1872 1881 0 +1.21(+0.06%)
Sep 20, 2016 1893 1911 1877 1880 0 -17.21(-0.91%)
Sep 19, 2016 1895 1917 1888 1897 0 +10.76(+0.57%)
Sep 16, 2016 1900 1912 1877 1886 0 -11.61(-0.61%)
Sep 15, 2016 1885 1904 1878 1898 0 +15.72(+0.84%)
Sep 14, 2016 1882 1895 1874 1882 0 -2.09(-0.11%)
Sep 13, 2016 1892 1897 1876 1884 0 -16.06(-0.85%)
Sep 12, 2016 1871 1906 1867 1901 0 +25.80(+1.38%)
Sep 09, 2016 1891 1899 1871 1875 0 -25.90(-1.36%)
Sep 08, 2016 1914 1918 1896 1901 0 -12.38(-0.65%)
Sep 07, 2016 1901 1919 1897 1913 0 +6.91(+0.36%)
Sep 06, 2016 1910 1925 1895 1906 0 +1.79(+0.09%)
Sep 02, 2016 1904 1904 1904 1904 0 +9.72(+0.51%)
Sep 01, 2016 1899 1912 1880 1895 0 +0.47(+0.02%)
Aug 31, 2016 1897 1917 1888 1894 0 -6.14(-0.32%)
Aug 30, 2016 1909 1920 1889 1900 0 -8.39(-0.44%)
Aug 29, 2016 1902 1918 1892 1909 0 +7.11(+0.37%)
Aug 26, 2016 1915 1945 1897 1902 0 -9.56(-0.50%)
Aug 25, 2016 1903 1923 1900 1911 0 +1.79(+0.09%)
Aug 24, 2016 1902 1911 1894 1909 0 +5.19(+0.27%)
Aug 23, 2016 1900 1912 1898 1904 0 +8.51(+0.45%)
Aug 22, 2016 1883 1903 1873 1896 0 +7.29(+0.39%)
Aug 19, 2016 1891 1904 1884 1888 0 -8.28(-0.44%)
Aug 18, 2016 1880 1900 1878 1897 0 +13.20(+0.70%)
Aug 17, 2016 1895 1901 1875 1883 0 -9.43(-0.50%)
Aug 16, 2016 1906 1916 1889 1893 0 -16.54(-0.87%)
Aug 15, 2016 1903 1928 1898 1909 0 +8.33(+0.44%)
Aug 12, 2016 1884 1907 1877 1901 0 +16.27(+0.86%)
Aug 11, 2016 1880 1896 1874 1885 0 +5.01(+0.27%)
Aug 10, 2016 1865 1888 1841 1880 0 +15.05(+0.81%)
Aug 09, 2016 1874 1859 1832 1865 0 -11.30(-0.60%)
Aug 08, 2016 1880 1894 1868 1876 0 +0.72(+0.04%)
Aug 05, 2016 1841 1884 1841 1875 0 +43.14(+2.35%)
Aug 04, 2016 1836 1859 1827 1832 0 -4.13(-0.22%)
Aug 03, 2016 1828 1840 1819 1836 0 +12.27(+0.67%)
Aug 02, 2016 1841 1844 1815 1824 0 -52.69(-2.81%)
Aug 01, 2016 1902 1905 1871 1877 0 -25.38(-1.33%)
Jul 29, 2016 1930 1932 1900 1902 0 -27.17(-1.41%)
Jul 28, 2016 1929 1951 1922 1929 0 -9.84(-0.51%)
Jul 27, 2016 1923 1947 1911 1939 0 -3.01(-0.15%)
Jul 26, 2016 1939 1950 1931 1942 0 +3.03(+0.16%)
Jul 25, 2016 1941 1954 1932 1939 0 -6.97(-0.36%)
Jul 22, 2016 1948 1958 1933 1946 0 -1.95(-0.10%)
Jul 21, 2016 1957 1968 1937 1948 0 -10.60(-0.54%)
Jul 20, 2016 1966 1970 1951 1959 0 +35.13(+1.83%)
Jul 19, 2016 1943 1947 1921 1923 0 -15.83(-0.82%)
Jul 18, 2016 1950 1957 1933 1939 0 -4.09(-0.21%)
Jul 15, 2016 1973 1974 1938 1943 0 -19.46(-0.99%)
Jul 14, 2016 1963 1979 1952 1963 0 +12.80(+0.66%)
Jul 13, 2016 1959 1969 1940 1950 0 -0.09(-0.00%)
Jul 12, 2016 1940 1962 1931 1950 0 +19.13(+0.99%)
Jul 11, 2016 1915 1936 1882 1931 0 +21.60(+1.13%)
Jul 08, 2016 1909 1919 1872 1909 0 +37.20(+1.99%)
Jul 07, 2016 1868 1876 1840 1872 0 +45.81(+2.51%)
Jul 06, 2016 1826 1826 1826 1826 0 -8.84(-0.48%)
Jul 05, 2016 1869 1875 1818 1835 0 -54.25(-2.87%)
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.