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 (%)
Nov 28, 2008 889.66 930.71 874.53 929.19 0 +34.64(+3.87%)
Nov 27, 2008 809.91 905.38 803.52 894.55 0 +0.00(+0.00%)
Nov 26, 2008 809.91 905.38 803.52 894.55 0 +47.03(+5.55%)
Nov 25, 2008 796.84 851.68 763.92 847.52 0 +71.94(+9.28%)
Nov 24, 2008 766.12 795.17 728.89 775.58 0 +28.14(+3.77%)
Nov 21, 2008 758.39 809.35 709.96 747.44 0 -0.22(-0.03%)
Nov 20, 2008 794.83 817.13 740.10 747.66 0 -45.34(-5.72%)
Nov 19, 2008 853.88 865.54 787.82 793.00 0 -67.29(-7.82%)
Nov 18, 2008 871.81 886.22 836.65 860.28 0 -10.68(-1.23%)
Nov 17, 2008 899.04 918.37 865.44 870.97 0 -31.03(-3.44%)
Nov 14, 2008 944.35 958.02 897.21 902.00 0 -51.26(-5.38%)
Nov 13, 2008 957.89 983.21 876.03 953.26 0 -0.21(-0.02%)
Nov 12, 2008 996.25 1018 943.12 953.47 0 -53.12(-5.28%)
Nov 11, 2008 1049 1079 990.20 1007 0 -31.24(-3.01%)
Nov 10, 2008 1095 1104 1027 1038 0 -38.68(-3.59%)
Nov 07, 2008 1069 1089 1047 1077 0 +19.25(+1.82%)
Nov 06, 2008 1106 1125 1045 1057 0 -57.11(-5.12%)
Nov 05, 2008 1117 1163 1100 1114 0 -13.42(-1.19%)
Nov 04, 2008 1125 1145 1103 1128 0 +12.82(+1.15%)
Nov 03, 2008 1128 1142 1098 1115 0 -7.46(-0.66%)
Oct 31, 2008 1104 1150 1081 1122 0 +19.35(+1.75%)
Oct 30, 2008 1114 1137 1076 1103 0 +21.24(+1.96%)
Oct 29, 2008 1101 1142 1044 1082 0 +5.66(+0.53%)
Oct 28, 2008 1011 1081 981.67 1076 0 +75.13(+7.51%)
Oct 27, 2008 1013 1051 983.86 1001 0 -21.92(-2.14%)
Oct 24, 2008 987.00 1059 973.02 1023 0 -2.12(-0.21%)
Oct 23, 2008 1039 1071 986.30 1025 0 -24.27(-2.31%)
Oct 22, 2008 1068 1082 1034 1049 0 -28.15(-2.61%)
Oct 21, 2008 1076 1104 1052 1078 0 +4.16(+0.39%)
Oct 20, 2008 1044 1076 1033 1073 0 +38.31(+3.70%)
Oct 17, 2008 1050 1113 1001 1035 0 +5.61(+0.54%)
Oct 16, 2008 992.61 1046 967.62 1029 0 +29.88(+2.99%)
Oct 15, 2008 1087 1093 997.57 999.55 0 -92.89(-8.50%)
Oct 14, 2008 1159 1166 1069 1092 0 -29.28(-2.61%)
Oct 13, 2008 1102 1148 1065 1122 0 +62.22(+5.87%)
Oct 10, 2008 1032 1102 972.84 1060 0 -47.97(-4.33%)
Oct 09, 2008 1211 1234 1092 1107 0 -126.91(-10.28%)
Oct 08, 2008 1258 1314 1215 1234 0 -64.32(-4.95%)
Oct 07, 2008 1406 1420 1296 1299 0 -96.21(-6.90%)
Oct 06, 2008 1403 1459 1339 1395 0 -45.49(-3.16%)
Oct 03, 2008 1507 1515 1436 1440 0 -53.59(-3.59%)
Oct 02, 2008 1555 1579 1482 1494 0 -58.06(-3.74%)
Oct 01, 2008 1552 1572 1533 1552 0 -8.51(-0.55%)
Sep 30, 2008 1536 1598 1491 1561 0 +26.56(+1.73%)
Sep 29, 2008 1585 1621 1505 1534 0 -64.53(-4.04%)
Sep 26, 2008 1603 1629 1573 1599 0 -11.17(-0.69%)
Sep 25, 2008 1674 1659 1592 1610 0 +1.92(+0.12%)
Sep 24, 2008 1645 1649 1594 1608 0 -30.55(-1.86%)
Sep 23, 2008 1653 1680 1612 1638 0 -29.94(-1.79%)
Sep 22, 2008 1753 1761 1648 1668 0 -100.45(-5.68%)
Sep 19, 2008 1756 1825 1659 1769 0 +128.28(+7.82%)
Sep 18, 2008 1610 1734 1536 1640 0 +45.09(+2.83%)
Sep 17, 2008 1613 1657 1570 1595 0 -32.21(-1.98%)
Sep 16, 2008 1618 1650 1579 1628 0 -10.67(-0.65%)
Sep 15, 2008 1651 1701 1620 1638 0 -64.34(-3.78%)
Sep 12, 2008 1711 1718 1685 1703 0 -18.57(-1.08%)
Sep 11, 2008 1709 1733 1692 1721 0 -1.68(-0.10%)
Sep 10, 2008 1717 1755 1694 1723 0 +21.78(+1.28%)
Sep 09, 2008 1721 1750 1674 1701 0 -10.32(-0.60%)
Sep 08, 2008 1725 1743 1677 1711 0 +20.55(+1.22%)
Sep 05, 2008 1650 1698 1653 1691 0 -3.43(-0.20%)
Sep 04, 2008 1734 1738 1679 1694 0 -48.60(-2.79%)
Sep 03, 2008 1725 1751 1698 1743 0 +23.58(+1.37%)
Sep 02, 2008 1735 1749 1702 1719 0 +12.25(+0.72%)
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.