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 24, 2011 1353 1358 1331 1343 0 -13.42(-0.99%)
May 23, 2011 1138 1371 1346 1356 0 -19.86(-1.44%)
May 20, 2011 1391 1396 1354 1376 0 -19.01(-1.36%)
May 19, 2011 1185 1405 1381 1395 0 +3.90(+0.28%)
May 18, 2011 1374 1395 1368 1391 0 +17.68(+1.29%)
May 17, 2011 1382 1391 1366 1373 0 -20.14(-1.45%)
May 16, 2011 1185 1421 1389 1394 0 -20.84(-1.47%)
May 13, 2011 1444 1448 1408 1414 0 -27.95(-1.94%)
May 12, 2011 1198 1446 1414 1442 0 +13.95(+0.98%)
May 11, 2011 1202 1440 1410 1428 0 -6.62(-0.46%)
May 10, 2011 1189 1441 1411 1435 0 +27.60(+1.96%)
May 09, 2011 1405 1415 1393 1407 0 -3.71(-0.26%)
May 06, 2011 1195 1435 1402 1411 0 +4.33(+0.31%)
May 05, 2011 1191 1429 1399 1407 0 -17.75(-1.25%)
May 04, 2011 1443 1451 1418 1425 0 -36.17(-2.48%)
May 03, 2011 1231 1475 1450 1461 0 -7.61(-0.52%)
May 02, 2011 1467 1474 1464 1468 0 -0.72(-0.05%)
Apr 29, 2011 1237 1477 1463 1469 0 +1.28(+0.09%)
Apr 28, 2011 1236 1478 1455 1468 0 +0.36(+0.02%)
Apr 27, 2011 1221 1476 1448 1467 0 +20.31(+1.40%)
Apr 26, 2011 1189 1456 1416 1447 0 +6.43(+0.45%)
Apr 25, 2011 1458 1463 1432 1441 0 -22.00(-1.50%)
Apr 21, 2011 1472 1475 1454 1463 0 -6.92(-0.47%)
Apr 20, 2011 1471 1482 1450 1470 0 +21.30(+1.47%)
Apr 19, 2011 1421 1464 1417 1448 0 +34.76(+2.46%)
Apr 18, 2011 1382 1421 1376 1414 0 +6.11(+0.43%)
Apr 15, 2011 1395 1415 1384 1407 0 +16.80(+1.21%)
Apr 14, 2011 1385 1397 1373 1391 0 -3.57(-0.26%)
Apr 13, 2011 1396 1405 1379 1394 0 +6.27(+0.45%)
Apr 12, 2011 1393 1404 1383 1388 0 -9.64(-0.69%)
Apr 11, 2011 1418 1431 1392 1398 0 -28.22(-1.98%)
Apr 08, 2011 1465 1468 1419 1426 0 -33.88(-2.32%)
Apr 07, 2011 1470 1477 1452 1460 0 -10.29(-0.70%)
Apr 06, 2011 1464 1480 1458 1470 0 +10.08(+0.69%)
Apr 05, 2011 1439 1481 1422 1460 0 +23.99(+1.67%)
Apr 04, 2011 1424 1448 1416 1436 0 +21.29(+1.50%)
Apr 01, 2011 1416 1426 1406 1415 0 +5.36(+0.38%)
Mar 31, 2011 1397 1416 1394 1409 0 +10.86(+0.78%)
Mar 30, 2011 1391 1400 1384 1398 0 +21.68(+1.57%)
Mar 29, 2011 1362 1385 1359 1377 0 +14.57(+1.07%)
Mar 28, 2011 1377 1382 1359 1362 0 -11.53(-0.84%)
Mar 25, 2011 1377 1396 1366 1374 0 +4.98(+0.36%)
Mar 24, 2011 1387 1391 1362 1369 0 -8.89(-0.65%)
Mar 23, 2011 1385 1390 1374 1378 0 -10.67(-0.77%)
Mar 22, 2011 1174 1400 1377 1388 0 -4.00(-0.29%)
Mar 21, 2011 1383 1395 1371 1392 0 +24.86(+1.82%)
Mar 18, 2011 1348 1389 1344 1367 0 +33.01(+2.47%)
Mar 17, 2011 1340 1344 1326 1334 0 +12.49(+0.94%)
Mar 16, 2011 1328 1350 1307 1322 0 -10.29(-0.77%)
Mar 15, 2011 1321 1344 1316 1332 0 -5.43(-0.41%)
Mar 14, 2011 1329 1345 1317 1338 0 -9.69(-0.72%)
Mar 11, 2011 1337 1356 1327 1347 0 +3.28(+0.24%)
Mar 10, 2011 1348 1360 1326 1344 0 -18.72(-1.37%)
Mar 09, 2011 1360 1377 1340 1363 0 +15.25(+1.13%)
Mar 08, 2011 1317 1362 1313 1348 0 +36.92(+2.82%)
Mar 07, 2011 1335 1336 1293 1311 0 -16.63(-1.25%)
Mar 04, 2011 1350 1354 1318 1327 0 -23.36(-1.73%)
Mar 03, 2011 1338 1358 1338 1351 0 +26.34(+1.99%)
Mar 02, 2011 1107 1332 1309 1324 0 +3.21(+0.24%)
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.