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 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%)
Apr 01, 2015 2104 2113 2095 2106 0 +1.14(+0.05%)
Mar 31, 2015 2101 2112 2091 2105 0 -0.37(-0.02%)
Mar 30, 2015 2105 2111 2097 2106 0 +6.21(+0.30%)
Mar 27, 2015 2086 2103 2084 2099 0 +10.41(+0.50%)
Mar 26, 2015 2087 2096 2081 2089 0 +6.69(+0.32%)
Mar 25, 2015 2087 2095 2076 2082 0 -6.43(-0.31%)
Mar 24, 2015 2091 2100 2080 2089 0 -2.37(-0.11%)
Mar 23, 2015 2087 2108 2082 2091 0 +5.05(+0.24%)
Mar 20, 2015 2084 2092 2076 2086 0 +11.21(+0.54%)
Mar 19, 2015 2078 2085 2070 2075 0 -3.46(-0.17%)
Mar 18, 2015 2075 2086 2068 2078 0 +6.80(+0.33%)
Mar 17, 2015 2062 2079 2053 2071 0 +9.82(+0.48%)
Mar 16, 2015 2063 2070 2053 2062 0 +60.00(+3.00%)
Mar 13, 2015 1988 2007 1967 2002 0 +8.73(+0.44%)
Mar 12, 2015 1975 2000 1969 1993 0 +28.24(+1.44%)
Mar 11, 2015 1959 1976 1938 1965 0 +12.00(+0.61%)
Mar 10, 2015 1953 1970 1938 1953 0 -16.77(-0.85%)
Mar 09, 2015 1994 2018 1963 1969 0 -24.49(-1.23%)
Mar 06, 2015 1981 2042 1939 1994 0 +121.14(+6.47%)
Mar 05, 2015 1882 1892 1860 1873 0 -9.41(-0.50%)
Mar 04, 2015 1881 1898 1861 1882 0 -5.83(-0.31%)
Mar 03, 2015 1886 1896 1881 1888 0 -1.31(-0.07%)
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.