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 (%)
Feb 28, 2011 1367 1378 1335 1358 0 -11.16(-0.81%)
Feb 25, 2011 1146 1391 1356 1370 0 -2.54(-0.19%)
Feb 24, 2011 1147 1379 1342 1372 0 +4.60(+0.34%)
Feb 23, 2011 1412 1432 1358 1367 0 -50.89(-3.59%)
Feb 22, 2011 1213 1447 1413 1418 0 -31.49(-2.17%)
Feb 18, 2011 1450 1450 1450 0 -10.00(-0.68%)
Feb 17, 2011 1386 1468 1386 1460 0 +32.20(+2.26%)
Feb 16, 2011 1229 1463 1420 1428 0 -15.18(-1.05%)
Feb 15, 2011 1218 1451 1433 1443 0 -1.02(-0.07%)
Feb 14, 2011 1234 1461 1433 1444 0 -24.30(-1.66%)
Feb 11, 2011 1221 1472 1439 1468 0 +18.53(+1.28%)
Feb 10, 2011 1215 1454 1431 1450 0 -2.93(-0.20%)
Feb 09, 2011 1238 1463 1444 1453 0 -10.65(-0.73%)
Feb 08, 2011 1212 1465 1427 1463 0 +26.95(+1.88%)
Feb 07, 2011 1206 1443 1419 1436 0 +9.66(+0.68%)
Feb 04, 2011 1201 1432 1410 1427 0 +4.04(+0.28%)
Feb 03, 2011 1196 1436 1411 1423 0 +1.28(+0.09%)
Feb 02, 2011 1194 1432 1408 1421 0 +0.24(+0.02%)
Feb 01, 2011 1186 1424 1387 1421 0 +27.39(+1.97%)
Jan 31, 2011 1398 1410 1381 1394 0 +0.72(+0.05%)
Jan 28, 2011 1420 1430 1390 1393 0 -28.67(-2.02%)
Jan 27, 2011 1416 1431 1405 1422 0 +0.75(+0.05%)
Jan 26, 2011 1411 1440 1407 1421 0 +9.12(+0.65%)
Jan 25, 2011 1406 1415 1395 1412 0 -4.80(-0.34%)
Jan 24, 2011 1189 1429 1401 1417 0 +9.75(+0.69%)
Jan 21, 2011 1406 1416 1391 1407 0 +15.22(+1.09%)
Jan 20, 2011 1397 1411 1385 1392 0 -16.08(-1.14%)
Jan 19, 2011 1425 1441 1400 1408 0 -19.00(-1.33%)
Jan 18, 2011 1415 1435 1396 1427 0 +16.90(+1.20%)
Jan 17, 2011 1390 1419 1386 1410 0 +0.00(+0.00%)
Jan 14, 2011 1390 1419 1386 1410 0 +18.06(+1.30%)
Jan 13, 2011 1195 1400 1378 1392 0 +7.24(+0.52%)
Jan 12, 2011 1194 1395 1372 1384 0 +15.84(+1.16%)
Jan 11, 2011 1371 1383 1362 1369 0 -11.25(-0.82%)
Jan 10, 2011 1341 1385 1335 1380 0 +23.29(+1.72%)
Jan 07, 2011 1171 1380 1339 1357 0 -17.12(-1.25%)
Jan 06, 2011 1182 1390 1367 1374 0 -11.41(-0.82%)
Jan 05, 2011 1178 1397 1372 1385 0 +0.35(+0.03%)
Jan 04, 2011 1203 1410 1360 1385 0 -20.22(-1.44%)
Jan 03, 2011 1389 1417 1384 1405 0 +30.16(+2.19%)
Dec 31, 2010 1381 1393 1370 1375 0 -12.24(-0.88%)
Dec 30, 2010 1196 1406 1383 1387 0 -10.57(-0.76%)
Dec 29, 2010 1201 1412 1392 1398 0 -1.68(-0.12%)
Dec 28, 2010 1205 1410 1384 1399 0 -6.05(-0.43%)
Dec 27, 2010 1385 1411 1381 1405 0 +16.22(+1.17%)
Dec 24, 2010 1392 1407 1385 1389 0 +0.00(+0.00%)
Dec 23, 2010 1392 1407 1385 1389 0 -1.53(-0.11%)
Dec 22, 2010 1203 1404 1379 1391 0 -1.02(-0.07%)
Dec 21, 2010 1186 1397 1374 1392 0 +16.65(+1.21%)
Dec 20, 2010 1369 1390 1364 1375 0 +6.10(+0.45%)
Dec 17, 2010 1368 1376 1350 1369 0 -1.35(-0.10%)
Dec 16, 2010 1352 1374 1350 1370 0 +20.07(+1.49%)
Dec 15, 2010 1172 1372 1345 1350 0 -18.74(-1.37%)
Dec 14, 2010 1179 1386 1361 1369 0 +10.61(+0.78%)
Dec 10, 2010 1332 1360 1321 1358 0 +24.70(+1.85%)
Dec 09, 2010 1328 1339 1320 1334 0 +12.04(+0.91%)
Dec 08, 2010 1323 1334 1315 1322 0 -14.07(-1.05%)
Dec 07, 2010 1141 1347 1328 1336 0 +6.77(+0.51%)
Dec 06, 2010 1330 1337 1322 1329 0 +20.53(+1.57%)
Dec 03, 2010 1315 1329 1291 1308 0 -21.04(-1.58%)
Dec 02, 2010 1326 1335 1318 1329 0 +7.19(+0.54%)
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.