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%)
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.