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%)
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.