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 (%)
Dec 31, 2009 1158 1158 1158 0 -10.24(-0.88%)
Dec 30, 2009 1163 1187 1158 1168 0 -8.50(-0.72%)
Dec 29, 2009 1163 1188 1164 1176 0 +7.25(+0.62%)
Dec 28, 2009 1163 1178 1162 1169 0 -0.36(-0.03%)
Dec 24, 2009 1161 1175 1159 1170 0 +4.56(+0.39%)
Dec 23, 2009 1165 1177 1151 1165 0 +0.93(+0.08%)
Dec 22, 2009 1178 1181 1159 1164 0 -10.86(-0.92%)
Dec 21, 2009 1160 1186 1154 1175 0 +21.57(+1.87%)
Dec 18, 2009 1134 1156 1120 1153 0 +22.42(+1.98%)
Dec 17, 2009 1142 1150 1119 1131 0 -17.95(-1.56%)
Dec 16, 2009 932.75 1162 1132 1149 0 +12.92(+1.14%)
Dec 15, 2009 1118 1149 1116 1136 0 +7.73(+0.69%)
Dec 14, 2009 1120 1134 1105 1128 0 +15.11(+1.36%)
Dec 11, 2009 1080 1120 1075 1113 0 +27.03(+2.49%)
Dec 10, 2009 1096 1102 1075 1086 0 -5.21(-0.48%)
Dec 09, 2009 1103 1108 1080 1091 0 -12.73(-1.15%)
Dec 08, 2009 1109 1119 1082 1104 0 -15.02(-1.34%)
Dec 07, 2009 1118 1131 1111 1119 0 +3.18(+0.28%)
Dec 04, 2009 1117 1125 1098 1116 0 +14.00(+1.27%)
Dec 03, 2009 1115 1135 1099 1102 0 -2.74(-0.25%)
Dec 02, 2009 883.20 1113 1083 1105 0 +18.97(+1.75%)
Dec 01, 2009 1061 1092 1067 1086 0 +18.77(+1.76%)
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%)
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.