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 30, 2014 1734 1744 1725 1731 0 -0.34(-0.02%)
May 29, 2014 1751 1761 1723 1731 0 -13.31(-0.76%)
May 28, 2014 1515 1762 1734 1745 0 -12.30(-0.70%)
May 27, 2014 1761 1777 1746 1757 0 +1.99(+0.11%)
May 23, 2014 1755 1755 1755 0 +6.25(+0.36%)
May 22, 2014 1736 1763 1721 1749 0 +17.65(+1.02%)
May 21, 2014 1644 1751 1632 1731 0 +91.88(+5.61%)
May 20, 2014 1655 1659 1625 1639 0 -20.45(-1.23%)
May 19, 2014 1650 1670 1644 1660 0 +5.50(+0.33%)
May 16, 2014 1617 1659 1610 1654 0 +27.90(+1.72%)
May 15, 2014 1389 1635 1608 1626 0 -7.39(-0.45%)
May 14, 2014 1411 1650 1624 1634 0 -15.98(-0.97%)
May 13, 2014 1667 1668 1641 1650 0 -24.35(-1.45%)
May 12, 2014 1399 1684 1639 1674 0 +36.66(+2.24%)
May 09, 2014 1368 1646 1607 1637 0 +18.70(+1.16%)
May 08, 2014 1373 1640 1606 1619 0 +1.59(+0.10%)
May 07, 2014 1625 1634 1602 1617 0 -6.76(-0.42%)
May 06, 2014 1388 1640 1616 1624 0 -21.29(-1.29%)
May 05, 2014 1664 1666 1637 1645 0 -27.86(-1.67%)
May 02, 2014 1662 1683 1651 1673 0 +13.90(+0.84%)
May 01, 2014 1671 1677 1643 1659 0 -12.35(-0.74%)
Apr 30, 2014 1428 1687 1648 1671 0 -1.48(-0.09%)
Apr 29, 2014 1421 1686 1654 1673 0 +17.49(+1.06%)
Apr 28, 2014 1661 1672 1630 1655 0 -3.75(-0.23%)
Apr 25, 2014 1448 1698 1649 1659 0 -53.78(-3.14%)
Apr 24, 2014 1714 1738 1670 1713 0 -10.16(-0.59%)
Apr 23, 2014 1481 1737 1707 1723 0 +1.98(+0.12%)
Apr 22, 2014 1476 1736 1713 1721 0 +9.03(+0.53%)
Apr 21, 2014 1722 1730 1704 1712 0 -9.03(-0.52%)
Apr 17, 2014 1721 1721 1721 0 -4.31(-0.25%)
Apr 16, 2014 1498 1742 1708 1725 0 -5.17(-0.30%)
Apr 15, 2014 1712 1737 1687 1731 0 +15.57(+0.91%)
Apr 14, 2014 1711 1724 1691 1715 0 +16.48(+0.97%)
Apr 11, 2014 1676 1708 1673 1698 0 +12.15(+0.72%)
Apr 10, 2014 1704 1714 1670 1686 0 -24.20(-1.41%)
Apr 09, 2014 1461 1718 1689 1711 0 +4.01(+0.23%)
Apr 08, 2014 1694 1720 1686 1707 0 +17.49(+1.04%)
Apr 07, 2014 1697 1706 1669 1689 0 -21.90(-1.28%)
Apr 04, 2014 1504 1762 1707 1711 0 -36.80(-2.11%)
Apr 03, 2014 1511 1777 1740 1748 0 -15.66(-0.89%)
Apr 02, 2014 1495 1767 1744 1763 0 +15.64(+0.89%)
Apr 01, 2014 1481 1757 1723 1748 0 +13.75(+0.79%)
Mar 31, 2014 1728 1741 1721 1734 0 +14.08(+0.82%)
Mar 28, 2014 1454 1740 1703 1720 0 +9.88(+0.58%)
Mar 27, 2014 1466 1732 1700 1710 0 -8.46(-0.49%)
Mar 26, 2014 1736 1743 1710 1718 0 -11.11(-0.64%)
Mar 25, 2014 1487 1750 1721 1730 0 -5.71(-0.33%)
Mar 24, 2014 1492 1752 1722 1735 0 -6.85(-0.39%)
Mar 21, 2014 1747 1762 1734 1742 0 +7.84(+0.45%)
Mar 20, 2014 1731 1752 1720 1734 0 -1.68(-0.10%)
Mar 19, 2014 1753 1763 1730 1736 0 -16.10(-0.92%)
Mar 18, 2014 1746 1761 1741 1752 0 +15.76(+0.91%)
Mar 17, 2014 1510 1770 1733 1736 0 -15.32(-0.87%)
Mar 14, 2014 1745 1771 1742 1752 0 -1.92(-0.11%)
Mar 13, 2014 1519 1782 1747 1754 0 -13.72(-0.78%)
Mar 12, 2014 1504 1781 1752 1767 0 +1.17(+0.07%)
Mar 11, 2014 1509 1788 1742 1766 0 +5.05(+0.29%)
Mar 10, 2014 1500 1770 1745 1761 0 +3.12(+0.18%)
Mar 07, 2014 1760 1774 1752 1758 0 +2.20(+0.13%)
Mar 06, 2014 1492 1767 1737 1756 0 +13.46(+0.77%)
Mar 05, 2014 1754 1762 1732 1742 0 -17.94(-1.02%)
Mar 04, 2014 1750 1772 1736 1760 0 +30.51(+1.76%)
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.