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 (%)
Jan 31, 2018 2515 2536 2499 2509 0 +3.31(+0.13%)
Jan 30, 2018 2529 2544 2489 2506 0 -0.57(-0.02%)
Jan 29, 2018 2423 2518 2420 2506 0 +81.68(+3.37%)
Jan 26, 2018 2453 2463 2405 2425 0 +23.75(+0.99%)
Jan 25, 2018 2389 2420 2307 2401 0 +104.81(+4.56%)
Jan 24, 2018 2300 2322 2286 2296 0 +8.30(+0.36%)
Jan 23, 2018 2273 2298 2265 2288 0 +25.92(+1.15%)
Jan 22, 2018 2262 2271 2243 2262 0 +1.20(+0.05%)
Jan 19, 2018 2234 2271 2220 2261 0 +25.18(+1.13%)
Jan 18, 2018 2248 2252 2226 2236 0 -16.04(-0.71%)
Jan 17, 2018 2254 2263 2237 2252 0 +3.31(+0.15%)
Jan 16, 2018 2258 2279 2214 2248 0 +25.86(+1.16%)
Jan 12, 2018 2222 2222 2222 2222 0 +15.68(+0.71%)
Jan 11, 2018 2190 2215 2185 2207 0 +24.08(+1.10%)
Jan 10, 2018 2168 2193 2155 2183 0 +12.92(+0.60%)
Jan 09, 2018 2195 2197 2162 2170 0 -19.22(-0.88%)
Jan 08, 2018 2166 2199 2154 2189 0 +11.41(+0.52%)
Jan 05, 2018 2192 2197 2160 2178 0 -37.93(-1.71%)
Jan 04, 2018 2219 2231 2202 2216 0 -4.41(-0.20%)
Jan 03, 2018 2224 2231 2205 2220 0 -6.77(-0.30%)
Jan 02, 2018 2222 2233 2208 2227 0 +10.66(+0.48%)
Dec 29, 2017 2216 2216 2216 2216 0 -14.55(-0.65%)
Dec 28, 2017 2243 2247 2224 2231 0 -10.89(-0.49%)
Dec 27, 2017 2258 2265 2233 2241 0 -12.90(-0.57%)
Dec 26, 2017 2265 2285 2251 2254 0 -15.25(-0.67%)
Dec 22, 2017 2297 2301 2264 2270 0 -30.57(-1.33%)
Dec 21, 2017 2298 2308 2284 2300 0 +5.01(+0.22%)
Dec 20, 2017 2298 2316 2281 2295 0 +8.85(+0.39%)
Dec 19, 2017 2301 2316 2271 2286 0 -14.94(-0.65%)
Dec 18, 2017 2312 2330 2278 2301 0 +0.66(+0.03%)
Dec 15, 2017 2255 2314 2228 2301 0 +42.25(+1.87%)
Dec 14, 2017 2259 2276 2236 2258 0 -0.79(-0.03%)
Dec 13, 2017 2241 2276 2236 2259 0 +16.26(+0.72%)
Dec 12, 2017 2256 2265 2231 2243 0 -11.98(-0.53%)
Dec 11, 2017 2252 2273 2242 2255 0 +1.06(+0.05%)
Dec 08, 2017 2266 2279 2245 2254 0 -1.88(-0.08%)
Dec 07, 2017 2250 2284 2240 2256 0 +5.11(+0.23%)
Dec 06, 2017 2256 2268 2238 2251 0 -9.57(-0.42%)
Dec 05, 2017 2261 2273 2240 2260 0 +3.40(+0.15%)
Dec 04, 2017 2270 2299 2252 2257 0 -11.83(-0.52%)
Dec 01, 2017 2270 2287 2236 2269 0 -4.14(-0.18%)
Nov 30, 2017 2288 2292 2260 2273 0 -6.51(-0.29%)
Nov 29, 2017 2245 2305 2235 2279 0 +65.24(+2.95%)
Nov 28, 2017 2201 2220 2192 2214 0 +16.42(+0.75%)
Nov 27, 2017 2185 2214 2178 2198 0 +15.77(+0.72%)
Nov 24, 2017 2206 2212 2174 2182 0 -23.94(-1.09%)
Nov 22, 2017 2223 2232 2202 2206 0 -17.35(-0.78%)
Nov 21, 2017 2263 2278 2216 2223 0 -35.64(-1.58%)
Nov 20, 2017 2253 2266 2237 2259 0 +4.05(+0.18%)
Nov 17, 2017 2233 2261 2229 2255 0 +14.70(+0.66%)
Nov 16, 2017 2203 2256 2201 2240 0 +41.08(+1.87%)
Nov 15, 2017 2195 2220 2184 2199 0 -2.46(-0.11%)
Nov 14, 2017 2199 2210 2188 2201 0 -3.60(-0.16%)
Nov 13, 2017 2216 2235 2202 2205 0 -20.28(-0.91%)
Nov 10, 2017 2225 2245 2214 2225 0 -5.34(-0.24%)
Nov 09, 2017 2186 2240 2181 2231 0 +35.42(+1.61%)
Nov 08, 2017 2192 2206 2177 2195 0 -0.15(-0.01%)
Nov 07, 2017 2205 2218 2176 2195 0 -7.89(-0.36%)
Nov 06, 2017 2184 2212 2176 2203 0 +13.52(+0.62%)
Nov 03, 2017 2211 2224 2173 2190 0 -18.29(-0.83%)
Nov 02, 2017 2201 2234 2180 2208 0 +18.29(+0.84%)
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.