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 29, 2009 958.56 974.74 940.30 972.59 0 +16.06(+1.68%)
May 28, 2009 950.09 966.71 917.21 956.52 0 +12.29(+1.30%)
May 27, 2009 947.66 976.00 935.60 944.24 0 -8.85(-0.93%)
May 26, 2009 900.23 961.23 895.72 953.09 0 +38.11(+4.17%)
May 25, 2009 931.61 938.27 904.63 914.98 0 +0.00(+0.00%)
May 22, 2009 931.61 938.27 904.63 914.98 0 -12.52(-1.35%)
May 21, 2009 935.04 938.59 906.46 927.50 0 -6.82(-0.73%)
May 20, 2009 965.56 977.37 930.40 934.32 0 -24.90(-2.60%)
May 19, 2009 963.17 979.49 946.04 959.22 0 +9.93(+1.05%)
May 18, 2009 932.98 952.18 919.79 949.29 0 +34.37(+3.76%)
May 15, 2009 910.95 938.99 901.51 914.92 0 +7.56(+0.83%)
May 14, 2009 898.46 920.86 879.52 907.36 0 +10.40(+1.16%)
May 13, 2009 963.72 972.89 892.49 896.96 0 -83.63(-8.53%)
May 12, 2009 1025 1032 960.20 980.60 0 -22.25(-2.22%)
May 11, 2009 1025 1030 990.60 1003 0 -36.07(-3.47%)
May 08, 2009 1011 1043 1003 1039 0 +38.95(+3.89%)
May 07, 2009 1069 1087 993.52 999.97 0 -77.16(-7.16%)
May 06, 2009 1005 1095 988.80 1077 0 +97.90(+10.00%)
May 05, 2009 977.49 991.19 957.40 979.23 0 -6.02(-0.61%)
May 04, 2009 955.15 985.98 937.52 985.25 0 +50.48(+5.40%)
May 01, 2009 954.87 963.20 925.23 934.77 0 -18.32(-1.92%)
Apr 30, 2009 942.59 980.13 930.78 953.09 0 +18.50(+1.98%)
Apr 29, 2009 900.90 949.97 894.78 934.59 0 +47.09(+5.31%)
Apr 28, 2009 886.18 906.41 868.69 887.51 0 -1.30(-0.15%)
Apr 27, 2009 900.95 921.04 879.79 888.81 0 -23.24(-2.55%)
Apr 24, 2009 888.16 934.08 882.67 912.05 0 +37.04(+4.23%)
Apr 23, 2009 902.03 937.55 862.31 875.01 0 -27.34(-3.03%)
Apr 22, 2009 856.25 938.93 843.92 902.35 0 +32.64(+3.75%)
Apr 21, 2009 830.15 882.25 816.68 869.71 0 +52.76(+6.46%)
Apr 20, 2009 825.75 835.27 795.29 816.94 0 -30.08(-3.55%)
Apr 17, 2009 837.48 854.26 822.30 847.02 0 +20.96(+2.54%)
Apr 16, 2009 804.98 831.71 800.58 826.07 0 +22.14(+2.75%)
Apr 15, 2009 780.24 814.83 774.92 803.93 0 +2.25(+0.28%)
Apr 14, 2009 820.80 840.31 781.81 801.68 0 -31.71(-3.81%)
Apr 13, 2009 821.91 850.96 810.83 833.40 0 +8.78(+1.06%)
Apr 10, 2009 807.35 869.71 764.10 824.61 0 +0.00(+0.00%)
Apr 09, 2009 807.35 869.71 764.10 824.61 0 +43.98(+5.63%)
Apr 08, 2009 799.19 815.98 762.30 780.63 0 +11.86(+1.54%)
Apr 07, 2009 805.77 840.46 759.87 768.78 0 -110.25(-12.54%)
Apr 06, 2009 868.53 888.06 858.63 879.03 0 -14.35(-1.61%)
Apr 03, 2009 863.98 902.15 843.38 893.38 0 +15.58(+1.78%)
Apr 02, 2009 830.70 902.59 804.63 877.80 0 +82.43(+10.36%)
Apr 01, 2009 788.48 813.52 769.24 795.38 0 -16.18(-1.99%)
Mar 31, 2009 794.00 835.06 773.67 811.56 0 +21.35(+2.70%)
Mar 30, 2009 787.77 808.48 765.18 790.21 0 -12.57(-1.57%)
Mar 27, 2009 811.09 836.13 792.53 802.78 0 -20.17(-2.45%)
Mar 26, 2009 791.54 826.52 784.07 822.95 0 +38.39(+4.89%)
Mar 25, 2009 767.69 804.38 754.92 784.56 0 +12.69(+1.64%)
Mar 24, 2009 778.01 796.92 766.39 771.87 0 -17.57(-2.23%)
Mar 23, 2009 731.06 790.19 725.22 789.44 0 +58.67(+8.03%)
Mar 20, 2009 750.65 756.60 727.54 730.77 0 -17.20(-2.30%)
Mar 19, 2009 735.21 764.35 719.81 747.97 0 +1.40(+0.19%)
Mar 18, 2009 727.80 755.17 705.07 746.58 0 +21.50(+2.97%)
Mar 17, 2009 713.40 731.67 688.98 725.07 0 +27.92(+4.01%)
Mar 16, 2009 695.50 725.80 680.47 697.15 0 +15.19(+2.23%)
Mar 13, 2009 690.19 708.38 658.35 681.96 0 -7.06(-1.02%)
Mar 12, 2009 641.68 697.90 633.44 689.02 0 +46.02(+7.16%)
Mar 11, 2009 643.78 666.48 616.13 643.00 0 -8.33(-1.28%)
Mar 10, 2009 615.33 659.03 608.63 651.33 0 +49.07(+8.15%)
Mar 09, 2009 606.18 628.75 589.33 602.26 0 -10.18(-1.66%)
Mar 06, 2009 618.65 625.76 594.64 612.44 0 -5.19(-0.84%)
Mar 05, 2009 638.86 645.23 610.10 617.63 0 -35.79(-5.48%)
Mar 04, 2009 654.57 670.43 639.71 653.41 0 +11.67(+1.82%)
Mar 03, 2009 671.48 676.35 635.80 641.75 0 -26.10(-3.91%)
Mar 02, 2009 684.48 690.55 659.28 667.85 0 -28.14(-4.04%)
Feb 27, 2009 692.33 710.37 682.09 695.99 0 -0.79(-0.11%)
Feb 26, 2009 718.06 726.33 694.18 696.78 0 -22.75(-3.16%)
Feb 25, 2009 739.34 747.53 711.16 719.53 0 -22.58(-3.04%)
Feb 24, 2009 735.35 752.37 724.86 742.11 0 +23.54(+3.28%)
Feb 23, 2009 744.41 754.51 715.33 718.57 0 -25.85(-3.47%)
Feb 20, 2009 762.95 770.40 731.77 744.42 0 -28.94(-3.74%)
Feb 19, 2009 796.19 809.88 766.13 773.36 0 -7.35(-0.94%)
Feb 18, 2009 788.47 799.22 767.72 780.71 0 +2.44(+0.31%)
Feb 17, 2009 790.55 802.41 756.18 778.28 0 -47.83(-5.79%)
Feb 16, 2009 832.79 851.92 819.18 826.11 0 +0.00(+0.00%)
Feb 13, 2009 832.79 851.92 819.18 826.11 0 -2.44(-0.29%)
Feb 12, 2009 813.90 836.93 797.37 828.55 0 -1.88(-0.23%)
Feb 11, 2009 830.67 852.22 816.41 830.43 0 +2.98(+0.36%)
Feb 10, 2009 865.87 877.74 822.99 827.45 0 -56.81(-6.42%)
Feb 09, 2009 903.16 914.05 878.15 884.25 0 -23.82(-2.62%)
Feb 06, 2009 865.34 918.54 848.59 908.08 0 +35.40(+4.06%)
Feb 05, 2009 883.96 906.73 849.10 872.68 0 -29.50(-3.27%)
Feb 04, 2009 913.87 927.01 889.02 902.18 0 -12.77(-1.40%)
Feb 03, 2009 911.50 921.93 888.89 914.95 0 +7.10(+0.78%)
Feb 02, 2009 893.92 920.26 879.25 907.85 0 +4.00(+0.44%)
Jan 30, 2009 938.41 942.62 885.88 903.86 0 -48.17(-5.06%)
Jan 29, 2009 997.00 999.30 944.40 952.02 0 -43.17(-4.34%)
Jan 28, 2009 988.96 1010 980.59 995.19 0 +22.97(+2.36%)
Jan 27, 2009 965.98 985.37 951.89 972.23 0 +8.05(+0.84%)
Jan 26, 2009 954.94 992.65 944.43 964.17 0 +11.61(+1.22%)
Jan 23, 2009 941.63 967.15 928.86 952.57 0 -10.04(-1.04%)
Jan 22, 2009 950.35 980.52 933.17 962.61 0 -4.46(-0.46%)
Jan 21, 2009 952.70 976.18 920.85 967.07 0 +23.51(+2.49%)
Jan 20, 2009 988.72 993.88 935.90 943.56 0 -52.22(-5.24%)
Jan 19, 2009 987.42 1005 968.14 995.78 0 +0.00(+0.00%)
Jan 16, 2009 987.42 1005 968.14 995.78 0 +17.52(+1.79%)
Jan 15, 2009 964.45 992.35 939.55 978.26 0 +6.74(+0.69%)
Jan 14, 2009 983.75 997.22 960.46 971.52 0 -28.20(-2.82%)
Jan 13, 2009 993.88 1015 978.36 999.73 0 +2.10(+0.21%)
Jan 12, 2009 1026 1040 984.53 997.63 0 -33.03(-3.20%)
Jan 09, 2009 1059 1061 1024 1031 0 -25.17(-2.38%)
Jan 08, 2009 1048 1059 1029 1056 0 -1.01(-0.10%)
Jan 07, 2009 1068 1090 1043 1057 0 -26.22(-2.42%)
Jan 06, 2009 1049 1089 1029 1083 0 +40.92(+3.93%)
Jan 05, 2009 1024 1047 1008 1042 0 +29.74(+2.94%)
Jan 02, 2009 988.55 1024 978.69 1012 0 +27.76(+2.82%)
Jan 01, 2009 965.68 1004 956.80 984.64 0 +0.00(+0.00%)
Dec 31, 2008 965.68 1004 956.80 984.64 0 +29.77(+3.12%)
Dec 30, 2008 929.88 961.87 919.84 954.87 0 +28.82(+3.11%)
Dec 29, 2008 942.30 946.67 916.16 926.05 0 -11.75(-1.25%)
Dec 26, 2008 929.93 942.02 917.98 937.80 0 +9.73(+1.05%)
Dec 25, 2008 937.50 937.56 916.17 928.07 0 +0.00(+0.00%)
Dec 24, 2008 937.50 937.56 916.17 928.07 0 -13.22(-1.40%)
Dec 23, 2008 945.80 969.27 921.93 941.29 0 -1.37(-0.15%)
Dec 22, 2008 946.40 956.82 913.76 942.65 0 -8.29(-0.87%)
Dec 19, 2008 966.71 986.00 941.48 950.95 0 -4.01(-0.42%)
Dec 18, 2008 960.23 974.10 934.58 954.96 0 -3.65(-0.38%)
Dec 17, 2008 943.63 966.01 931.27 958.61 0 +8.87(+0.93%)
Dec 16, 2008 917.86 953.70 908.40 949.73 0 +42.82(+4.72%)
Dec 15, 2008 940.14 951.86 892.99 906.92 0 -32.20(-3.43%)
Dec 12, 2008 920.37 960.35 912.46 939.12 0 -4.44(-0.47%)
Dec 11, 2008 960.81 980.59 930.63 943.56 0 -24.90(-2.57%)
Dec 10, 2008 945.44 986.99 933.75 968.46 0 +11.46(+1.20%)
Dec 09, 2008 969.32 987.78 940.01 957.00 0 -16.46(-1.69%)
Dec 08, 2008 961.43 994.00 945.34 973.47 0 +32.06(+3.41%)
Dec 05, 2008 916.10 950.69 885.72 941.41 0 +13.15(+1.42%)
Dec 04, 2008 934.35 969.12 903.31 928.26 0 -16.02(-1.70%)
Dec 03, 2008 922.86 959.76 883.80 944.28 0 +28.68(+3.13%)
Dec 02, 2008 869.72 944.51 846.08 915.60 0 +49.86(+5.76%)
Dec 01, 2008 928.47 949.45 851.01 865.74 0 -63.45(-6.83%)
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%)
Sep 01, 2008 1722 1731 1696 1707 0 +0.00(+0.00%)
Aug 29, 2008 1722 1731 1696 1707 0 -24.72(-1.43%)
Aug 28, 2008 1700 1740 1683 1732 0 +33.61(+1.98%)
Aug 27, 2008 1678 1715 1663 1698 0 +24.86(+1.49%)
Aug 26, 2008 1675 1713 1654 1673 0 +5.22(+0.31%)
Aug 25, 2008 1682 1686 1646 1668 0 -19.70(-1.17%)
Aug 22, 2008 1642 1697 1629 1688 0 +57.46(+3.52%)
Aug 21, 2008 1619 1659 1598 1630 0 -5.86(-0.36%)
Aug 20, 2008 1666 1676 1622 1636 0 -18.41(-1.11%)
Aug 19, 2008 1689 1700 1638 1655 0 -41.90(-2.47%)
Aug 18, 2008 1706 1722 1669 1696 0 -20.96(-1.22%)
Aug 15, 2008 1723 1748 1685 1717 0 -10.13(-0.59%)
Aug 14, 2008 1693 1747 1682 1728 0 +18.88(+1.10%)
Aug 13, 2008 1710 1730 1660 1709 0 -1.47(-0.09%)
Aug 12, 2008 1699 1725 1682 1710 0 +9.66(+0.57%)
Aug 11, 2008 1687 1719 1655 1700 0 +12.60(+0.75%)
Aug 08, 2008 1612 1696 1606 1688 0 +77.07(+4.78%)
Aug 07, 2008 1603 1637 1575 1611 0 -10.74(-0.66%)
Aug 06, 2008 1629 1645 1586 1622 0 +4.77(+0.30%)
Aug 05, 2008 1559 1629 1551 1617 0 +57.28(+3.67%)
Aug 04, 2008 1554 1579 1526 1559 0 +18.52(+1.20%)
Aug 01, 2008 1519 1569 1500 1541 0 +2.83(+0.18%)
Jul 31, 2008 1527 1558 1524 1538 0 -7.21(-0.47%)
Jul 30, 2008 1559 1582 1526 1545 0 -12.94(-0.83%)
Jul 29, 2008 1556 1569 1527 1558 0 +24.02(+1.57%)
Jul 28, 2008 1559 1572 1513 1534 0 -37.59(-2.39%)
Jul 25, 2008 1622 1634 1546 1572 0 -23.98(-1.50%)
Jul 24, 2008 1645 1665 1561 1596 0 -76.66(-4.58%)
Jul 23, 2008 1624 1711 1606 1672 0 +54.36(+3.36%)
Jul 22, 2008 1549 1630 1545 1618 0 +65.81(+4.24%)
Jul 21, 2008 1570 1587 1542 1552 0 -14.26(-0.91%)
Jul 18, 2008 1564 1612 1525 1567 0 +0.55(+0.04%)
Jul 17, 2008 1548 1613 1517 1566 0 +25.16(+1.63%)
Jul 16, 2008 1487 1555 1471 1541 0 +53.05(+3.57%)
Jul 15, 2008 1478 1507 1446 1488 0 -15.26(-1.02%)
Jul 14, 2008 1535 1541 1485 1503 0 -25.74(-1.68%)
Jul 11, 2008 1518 1549 1503 1529 0 -10.16(-0.66%)
Jul 10, 2008 1568 1585 1511 1539 0 -32.11(-2.04%)
Jul 09, 2008 1556 1622 1523 1571 0 -40.55(-2.52%)
Jul 08, 2008 1572 1619 1543 1612 0 +48.16(+3.08%)
Jul 07, 2008 1585 1601 1533 1563 0 -17.00(-1.08%)
Jul 04, 2008 1592 1602 1564 1580 0 +0.00(+0.00%)
Jul 03, 2008 1592 1602 1564 1580 0 -9.13(-0.57%)
Jul 02, 2008 1591 1610 1563 1590 0 +9.29(+0.59%)
Jul 01, 2008 1582 1604 1516 1580 0 -21.61(-1.35%)
Jun 30, 2008 1659 1705 1588 1602 0 -69.99(-4.19%)
Jun 27, 2008 1661 1715 1617 1672 0 +3.34(+0.20%)
Jun 26, 2008 1704 1711 1661 1669 0 -55.87(-3.24%)
Jun 25, 2008 1712 1747 1704 1724 0 +11.70(+0.68%)
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.