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, 2012 1459 1471 1440 1461 0 +0.44(+0.03%)
May 30, 2012 1462 1471 1446 1460 0 -15.13(-1.03%)
May 29, 2012 1285 1489 1453 1475 0 +19.47(+1.34%)
May 25, 2012 1456 1456 1456 0 -18.65(-1.26%)
May 24, 2012 1454 1478 1453 1474 0 +11.05(+0.76%)
May 23, 2012 1267 1470 1432 1463 0 +4.20(+0.29%)
May 22, 2012 1465 1479 1451 1459 0 -8.52(-0.58%)
May 21, 2012 1447 1475 1433 1468 0 +14.19(+0.98%)
May 18, 2012 1267 1472 1435 1454 0 -1.82(-0.13%)
May 17, 2012 1494 1499 1449 1455 0 -39.55(-2.65%)
May 16, 2012 1494 1507 1485 1495 0 +5.05(+0.34%)
May 15, 2012 1487 1504 1477 1490 0 +4.21(+0.28%)
May 14, 2012 1488 1502 1483 1486 0 -19.47(-1.29%)
May 11, 2012 1309 1521 1499 1505 0 -2.58(-0.17%)
May 10, 2012 1519 1526 1500 1508 0 +4.69(+0.31%)
May 09, 2012 1336 1533 1497 1503 0 -35.10(-2.28%)
May 08, 2012 1524 1550 1495 1538 0 +16.44(+1.08%)
May 07, 2012 1524 1539 1511 1522 0 -15.78(-1.03%)
May 04, 2012 1347 1554 1530 1537 0 -19.32(-1.24%)
May 03, 2012 1577 1585 1541 1557 0 -16.82(-1.07%)
May 02, 2012 1349 1581 1527 1574 0 +9.24(+0.59%)
May 01, 2012 1382 1607 1556 1564 0 -17.73(-1.12%)
Apr 30, 2012 1392 1597 1577 1582 0 -11.66(-0.73%)
Apr 27, 2012 1582 1605 1568 1594 0 +23.33(+1.49%)
Apr 26, 2012 1349 1575 1546 1570 0 +17.92(+1.15%)
Apr 25, 2012 1550 1580 1539 1553 0 +11.79(+0.77%)
Apr 24, 2012 1331 1542 1508 1541 0 +15.14(+0.99%)
Apr 23, 2012 1530 1544 1506 1526 0 -40.19(-2.57%)
Apr 20, 2012 1364 1585 1548 1566 0 +14.01(+0.90%)
Apr 19, 2012 1624 1626 1509 1552 0 -91.02(-5.54%)
Apr 18, 2012 1440 1665 1623 1643 0 -14.41(-0.87%)
Apr 17, 2012 1635 1670 1629 1657 0 +36.73(+2.27%)
Apr 16, 2012 1612 1632 1592 1620 0 +10.38(+0.64%)
Apr 13, 2012 1635 1641 1606 1610 0 -33.98(-2.07%)
Apr 12, 2012 1417 1651 1622 1644 0 +17.37(+1.07%)
Apr 11, 2012 1617 1632 1604 1627 0 +25.14(+1.57%)
Apr 10, 2012 1443 1651 1597 1602 0 -46.05(-2.79%)
Apr 09, 2012 1443 1661 1633 1648 0 -22.97(-1.37%)
Apr 05, 2012 1462 1681 1659 1671 0 +0.62(+0.04%)
Apr 04, 2012 1473 1686 1656 1670 0 -18.40(-1.09%)
Apr 03, 2012 1487 1708 1670 1688 0 -5.84(-0.34%)
Apr 02, 2012 1475 1709 1672 1694 0 +12.52(+0.74%)
Mar 30, 2012 1488 1709 1664 1682 0 +5.24(+0.31%)
Mar 29, 2012 1638 1682 1631 1676 0 +34.78(+2.12%)
Mar 28, 2012 1658 1666 1629 1642 0 -10.81(-0.65%)
Mar 27, 2012 1664 1672 1647 1652 0 -13.58(-0.82%)
Mar 26, 2012 1659 1676 1652 1666 0 +21.25(+1.29%)
Mar 23, 2012 1628 1647 1609 1645 0 +17.82(+1.10%)
Mar 22, 2012 1614 1634 1608 1627 0 -2.55(-0.16%)
Mar 21, 2012 1629 1640 1620 1630 0 +6.53(+0.40%)
Mar 20, 2012 1428 1633 1615 1623 0 -9.91(-0.61%)
Mar 19, 2012 1609 1647 1602 1633 0 +21.96(+1.36%)
Mar 16, 2012 1616 1625 1600 1611 0 -7.29(-0.45%)
Mar 15, 2012 1413 1621 1594 1618 0 +9.54(+0.59%)
Mar 14, 2012 1596 1619 1589 1609 0 +3.76(+0.23%)
Mar 13, 2012 1588 1608 1576 1605 0 +32.05(+2.04%)
Mar 12, 2012 1565 1580 1557 1573 0 +11.03(+0.71%)
Mar 09, 2012 1375 1580 1554 1562 0 -7.29(-0.46%)
Mar 08, 2012 1365 1576 1549 1569 0 +19.81(+1.28%)
Mar 07, 2012 1534 1557 1521 1549 0 +26.71(+1.75%)
Mar 06, 2012 1535 1548 1512 1523 0 -30.83(-1.98%)
Mar 05, 2012 1339 1560 1526 1553 0 +15.38(+1.00%)
Mar 02, 2012 1557 1574 1525 1538 0 -18.76(-1.21%)
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.