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, 2016 1858 1861 1842 1851 0 -11.05(-0.59%)
May 27, 2016 1862 1862 1862 1862 0 +19.86(+1.08%)
May 26, 2016 1846 1823 1800 1842 0 -12.29(-0.66%)
May 25, 2016 1867 1871 1846 1854 0 -5.07(-0.27%)
May 24, 2016 1839 1864 1837 1859 0 +25.97(+1.42%)
May 23, 2016 1831 1847 1820 1833 0 +6.20(+0.34%)
May 20, 2016 1819 1833 1804 1827 0 +16.94(+0.94%)
May 19, 2016 1803 1824 1798 1810 0 -5.49(-0.30%)
May 18, 2016 1811 1833 1800 1816 0 +4.80(+0.27%)
May 17, 2016 1815 1830 1801 1811 0 -17.57(-0.96%)
May 16, 2016 1842 1850 1823 1829 0 -8.14(-0.44%)
May 13, 2016 1846 1861 1828 1837 0 -23.09(-1.24%)
May 12, 2016 1866 1880 1852 1860 0 -6.92(-0.37%)
May 11, 2016 1882 1886 1863 1867 0 -23.28(-1.23%)
May 10, 2016 1894 1906 1881 1890 0 +3.79(+0.20%)
May 09, 2016 1874 1896 1866 1886 0 +17.11(+0.92%)
May 06, 2016 1868 1882 1855 1869 0 -2.58(-0.14%)
May 05, 2016 1887 1892 1865 1872 0 -10.48(-0.56%)
May 04, 2016 1889 1906 1871 1882 0 -15.33(-0.81%)
May 03, 2016 1895 1918 1886 1897 0 -12.41(-0.65%)
May 02, 2016 1889 1922 1880 1910 0 +24.21(+1.28%)
Apr 29, 2016 1905 1914 1873 1886 0 -23.71(-1.24%)
Apr 28, 2016 1922 1935 1902 1909 0 -18.76(-0.97%)
Apr 27, 2016 1949 1975 1922 1928 0 -27.38(-1.40%)
Apr 26, 2016 1930 1970 1923 1956 0 +32.55(+1.69%)
Apr 25, 2016 1927 1932 1910 1923 0 -27.21(-1.40%)
Apr 22, 2016 1961 1973 1943 1950 0 -6.55(-0.33%)
Apr 21, 2016 1967 1975 1948 1957 0 -5.63(-0.29%)
Apr 20, 2016 1963 1974 1954 1962 0 -1.51(-0.08%)
Apr 19, 2016 1973 1978 1951 1964 0 -0.68(-0.03%)
Apr 18, 2016 1957 1976 1948 1965 0 +4.86(+0.25%)
Apr 15, 2016 1966 1983 1949 1960 0 -11.12(-0.56%)
Apr 14, 2016 1982 1996 1964 1971 0 -11.56(-0.58%)
Apr 13, 2016 1980 1991 1965 1982 0 +11.06(+0.56%)
Apr 12, 2016 1973 1986 1958 1971 0 -6.37(-0.32%)
Apr 11, 2016 1976 1999 1961 1978 0 +10.89(+0.55%)
Apr 08, 2016 1976 1990 1958 1967 0 +0.35(+0.02%)
Apr 07, 2016 2003 2008 1957 1966 0 -43.58(-2.17%)
Apr 06, 2016 2002 2024 1988 2010 0 +8.22(+0.41%)
Apr 05, 2016 2034 2038 1993 2002 0 -49.83(-2.43%)
Apr 04, 2016 2076 2086 2042 2052 0 -26.05(-1.25%)
Apr 01, 2016 2064 2084 2054 2078 0 +0.08(+0.00%)
Mar 31, 2016 2053 2092 2050 2078 0 +20.13(+0.98%)
Mar 30, 2016 2074 2082 2041 2057 0 -7.76(-0.38%)
Mar 29, 2016 2021 2069 2019 2065 0 +40.11(+1.98%)
Mar 28, 2016 2021 2035 2006 2025 0 +6.46(+0.32%)
Mar 24, 2016 2019 2019 2019 2019 0 +11.87(+0.59%)
Mar 23, 2016 2010 2028 1995 2007 0 -2.68(-0.13%)
Mar 22, 2016 2007 2020 1997 2009 0 -1.62(-0.08%)
Mar 21, 2016 2012 2024 2000 2011 0 +5.37(+0.27%)
Mar 18, 2016 2014 2035 1979 2006 0 +0.09(+0.00%)
Mar 17, 2016 1988 2009 1981 2006 0 +10.70(+0.54%)
Mar 16, 2016 1968 1977 1929 1995 0 +18.86(+0.95%)
Mar 15, 2016 1989 1996 1965 1976 0 -20.16(-1.01%)
Mar 14, 2016 2001 2020 1985 1996 0 -5.76(-0.29%)
Mar 11, 2016 1991 2009 1981 2002 0 +19.69(+0.99%)
Mar 10, 2016 2007 2029 1963 1982 0 -17.13(-0.86%)
Mar 09, 2016 2002 2020 1985 1999 0 +18.03(+0.91%)
Mar 08, 2016 1975 2007 1962 1981 0 +6.03(+0.31%)
Mar 07, 2016 1950 1984 1949 1975 0 +19.62(+1.00%)
Mar 04, 2016 1955 1968 1946 1956 0 -2.36(-0.12%)
Mar 03, 2016 1939 1968 1937 1958 0 +17.44(+0.90%)
Mar 02, 2016 1928 1946 1921 1941 0 +8.84(+0.46%)
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.