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, 2017 2184 2190 2145 2160 0 -21.51(-0.99%)
Feb 27, 2017 2184 2195 2171 2181 0 -7.43(-0.34%)
Feb 24, 2017 2193 2208 2179 2189 0 -11.68(-0.53%)
Feb 23, 2017 2208 2219 2188 2200 0 -2.64(-0.12%)
Feb 22, 2017 2191 2212 2174 2203 0 +8.36(+0.38%)
Feb 21, 2017 2193 2205 2185 2195 0 +7.51(+0.34%)
Feb 17, 2017 2187 2187 2187 2187 0 +2.90(+0.13%)
Feb 16, 2017 2178 2191 2171 2184 0 +6.19(+0.28%)
Feb 15, 2017 2167 2189 2164 2178 0 +4.52(+0.21%)
Feb 14, 2017 2187 2197 2166 2173 0 -15.78(-0.72%)
Feb 13, 2017 2192 2199 2172 2189 0 +10.14(+0.47%)
Feb 10, 2017 2168 2197 2158 2179 0 +34.11(+1.59%)
Feb 09, 2017 2118 2115 2084 2145 0 +25.08(+1.18%)
Feb 08, 2017 2121 2141 2103 2120 0 -0.60(-0.03%)
Feb 07, 2017 2116 2143 2104 2120 0 +7.66(+0.36%)
Feb 06, 2017 2112 2131 2107 2113 0 -6.53(-0.31%)
Feb 03, 2017 2113 2132 2105 2119 0 +13.23(+0.63%)
Feb 02, 2017 2134 2141 2094 2106 0 -47.67(-2.21%)
Feb 01, 2017 2150 2170 2141 2154 0 +14.33(+0.67%)
Jan 31, 2017 2118 2147 2103 2139 0 +19.71(+0.93%)
Jan 30, 2017 2142 2157 2112 2120 0 -27.75(-1.29%)
Jan 27, 2017 2148 2158 2123 2147 0 -10.58(-0.49%)
Jan 26, 2017 2153 2180 2096 2158 0 -11.20(-0.52%)
Jan 25, 2017 2164 2185 2151 2169 0 +14.46(+0.67%)
Jan 24, 2017 2146 2164 2136 2155 0 +13.01(+0.61%)
Jan 23, 2017 2123 2150 2114 2142 0 +18.07(+0.85%)
Jan 20, 2017 2121 2144 2116 2124 0 +0.29(+0.01%)
Jan 19, 2017 2144 2155 2112 2123 0 -19.70(-0.92%)
Jan 18, 2017 2160 2168 2135 2143 0 -14.29(-0.66%)
Jan 17, 2017 2171 2188 2152 2157 0 -15.10(-0.70%)
Jan 13, 2017 2173 2173 2173 2173 0 +8.26(+0.38%)
Jan 12, 2017 2172 2174 2143 2164 0 -7.87(-0.36%)
Jan 11, 2017 2167 2182 2155 2172 0 +6.10(+0.28%)
Jan 10, 2017 2134 2182 2130 2166 0 +35.69(+1.68%)
Jan 09, 2017 2149 2153 2121 2130 0 -29.12(-1.35%)
Jan 06, 2017 2177 2185 2155 2159 0 -7.10(-0.33%)
Jan 05, 2017 2154 2177 2146 2167 0 +7.96(+0.37%)
Jan 04, 2017 2163 2173 2144 2159 0 +1.72(+0.08%)
Jan 03, 2017 2149 2166 2137 2157 0 +22.74(+1.07%)
Dec 30, 2016 2134 2134 2134 2134 0 -7.29(-0.34%)
Dec 29, 2016 2139 2156 2133 2141 0 +2.58(+0.12%)
Dec 28, 2016 2151 2164 2126 2139 0 -10.03(-0.47%)
Dec 27, 2016 2166 2173 2138 2149 0 -16.21(-0.75%)
Dec 23, 2016 2165 2165 2165 2165 0 -14.35(-0.66%)
Dec 22, 2016 2184 2190 2154 2179 0 -6.21(-0.28%)
Dec 21, 2016 2195 2200 2154 2186 0 -8.42(-0.38%)
Dec 20, 2016 2179 2214 2171 2194 0 +20.54(+0.95%)
Dec 19, 2016 2183 2190 2158 2174 0 -14.40(-0.66%)
Dec 16, 2016 2169 2197 2169 2188 0 +11.15(+0.51%)
Dec 15, 2016 2183 2202 2168 2177 0 -5.20(-0.24%)
Dec 14, 2016 2190 2210 2178 2182 0 -28.73(-1.30%)
Dec 13, 2016 2220 2229 2172 2211 0 +5.99(+0.27%)
Dec 12, 2016 2226 2232 2196 2205 0 -22.87(-1.03%)
Dec 09, 2016 2158 2237 2148 2228 0 +115.02(+5.44%)
Dec 08, 2016 2107 2131 2093 2113 0 +8.78(+0.42%)
Dec 07, 2016 2084 2109 2056 2104 0 +18.57(+0.89%)
Dec 06, 2016 2086 2093 2068 2085 0 +2.58(+0.12%)
Dec 05, 2016 2059 2090 2055 2083 0 +31.25(+1.52%)
Dec 02, 2016 2050 2063 2040 2051 0 -33.33(-1.60%)
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.