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 30, 2009 1045 1069 1040 1067 0 +7.39(+0.70%)
Nov 27, 2009 1056 1077 1052 1059 0 -27.81(-2.56%)
Nov 26, 2009 1065 1101 1076 1087 0 -1.03(-0.09%)
Nov 25, 2009 1066 1102 1077 1088 0 +7.50(+0.69%)
Nov 24, 2009 890.97 1097 1065 1081 0 -14.63(-1.34%)
Nov 23, 2009 1078 1113 1088 1095 0 +3.97(+0.36%)
Nov 20, 2009 1089 1104 1079 1091 0 -4.24(-0.39%)
Nov 19, 2009 895.16 1115 1080 1096 0 -19.39(-1.74%)
Nov 18, 2009 1120 1127 1108 1115 0 -8.86(-0.79%)
Nov 17, 2009 1109 1134 1114 1124 0 +2.60(+0.23%)
Nov 16, 2009 898.37 1126 1098 1121 0 +24.11(+2.20%)
Nov 13, 2009 1082 1106 1070 1097 0 +0.60(+0.05%)
Nov 12, 2009 1112 1123 1092 1097 0 -14.73(-1.33%)
Nov 11, 2009 1114 1119 1100 1111 0 +7.29(+0.66%)
Nov 10, 2009 1103 1113 1090 1104 0 +3.53(+0.32%)
Nov 09, 2009 1087 1107 1083 1101 0 +22.21(+2.06%)
Nov 06, 2009 1069 1090 1062 1078 0 +0.02(+0.00%)
Nov 05, 2009 1064 1088 1053 1078 0 +18.41(+1.74%)
Nov 04, 2009 1034 1077 1030 1060 0 +33.56(+3.27%)
Nov 03, 2009 1003 1030 985.95 1026 0 +20.14(+2.00%)
Nov 02, 2009 1005 1023 981.05 1006 0 +5.44(+0.54%)
Oct 30, 2009 1027 1038 991.54 1001 0 -35.67(-3.44%)
Oct 29, 2009 1032 1047 1018 1036 0 +11.21(+1.09%)
Oct 28, 2009 1069 1085 1019 1025 0 -64.59(-5.93%)
Oct 27, 2009 1115 1121 1086 1090 0 -23.35(-2.10%)
Oct 26, 2009 1112 1140 1105 1113 0 -11.06(-0.98%)
Oct 23, 2009 1131 1143 1119 1124 0 -14.39(-1.26%)
Oct 22, 2009 1170 1181 1084 1139 0 -29.57(-2.53%)
Oct 21, 2009 1180 1220 1163 1168 0 -15.78(-1.33%)
Oct 20, 2009 1179 1191 1173 1184 0 -16.14(-1.34%)
Oct 19, 2009 1186 1211 1184 1200 0 +19.75(+1.67%)
Oct 16, 2009 1168 1194 1155 1180 0 -4.52(-0.38%)
Oct 15, 2009 973.58 1195 1166 1185 0 +0.42(+0.04%)
Oct 14, 2009 955.76 1192 1155 1184 0 +33.27(+2.89%)
Oct 13, 2009 940.58 1165 1136 1151 0 -4.07(-0.35%)
Oct 12, 2009 1149 1163 1137 1155 0 +15.52(+1.36%)
Oct 09, 2009 1128 1147 1116 1140 0 +7.62(+0.67%)
Oct 08, 2009 1090 1160 1102 1132 0 +13.46(+1.20%)
Oct 07, 2009 1100 1136 1102 1119 0 -5.62(-0.50%)
Oct 06, 2009 1106 1142 1102 1124 0 +18.78(+1.70%)
Oct 05, 2009 1097 1118 1090 1106 0 +8.36(+0.76%)
Oct 02, 2009 1089 1111 1043 1097 0 -28.12(-2.50%)
Oct 01, 2009 1144 1149 1117 1125 0 -19.94(-1.74%)
Sep 30, 2009 1168 1174 1129 1145 0 -22.34(-1.91%)
Sep 29, 2009 1158 1181 1149 1168 0 +18.51(+1.61%)
Sep 28, 2009 931.83 1160 1126 1149 0 +21.29(+1.89%)
Sep 25, 2009 1127 1160 1120 1128 0 -27.88(-2.41%)
Sep 24, 2009 1151 1183 1146 1156 0 -11.76(-1.01%)
Sep 23, 2009 1174 1194 1163 1167 0 -7.23(-0.62%)
Sep 22, 2009 1181 1187 1158 1175 0 -1.50(-0.13%)
Sep 21, 2009 1184 1192 1167 1176 0 -10.82(-0.91%)
Sep 18, 2009 990.66 1204 1169 1187 0 -4.08(-0.34%)
Sep 17, 2009 1006 1216 1185 1191 0 -8.21(-0.68%)
Sep 16, 2009 998.64 1214 1189 1199 0 +3.37(+0.28%)
Sep 15, 2009 987.96 1210 1179 1196 0 -3.44(-0.29%)
Sep 14, 2009 1153 1201 1170 1199 0 +21.64(+1.84%)
Sep 11, 2009 977.60 1192 1170 1178 0 +6.40(+0.55%)
Sep 10, 2009 953.69 1182 1154 1171 0 +0.27(+0.02%)
Sep 09, 2009 966.19 1192 1154 1171 0 +14.27(+1.23%)
Sep 08, 2009 1162 1176 1148 1157 0 +4.11(+0.36%)
Sep 04, 2009 1153 1153 1153 0 +2.85(+0.25%)
Sep 03, 2009 928.26 1158 1122 1150 0 +10.33(+0.91%)
Sep 02, 2009 1141 1168 1131 1139 0 -3.70(-0.32%)
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.