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, 2018 2446 2471 2406 2414 0 -34.81(-1.42%)
Feb 27, 2018 2458 2475 2425 2449 0 -7.92(-0.32%)
Feb 26, 2018 2443 2472 2412 2457 0 +12.81(+0.52%)
Feb 23, 2018 2446 2454 2430 2444 0 +9.44(+0.39%)
Feb 22, 2018 2454 2469 2425 2435 0 -25.50(-1.04%)
Feb 21, 2018 2448 2484 2435 2460 0 +15.59(+0.64%)
Feb 20, 2018 2469 2476 2417 2445 0 -32.15(-1.30%)
Feb 16, 2018 2477 2477 2477 2477 0 +46.06(+1.89%)
Feb 15, 2018 2422 2436 2409 2431 0 +14.36(+0.59%)
Feb 14, 2018 2380 2428 2378 2416 0 +23.71(+0.99%)
Feb 13, 2018 2375 2410 2374 2393 0 +30.84(+1.31%)
Feb 12, 2018 2373 2383 2336 2362 0 -5.98(-0.25%)
Feb 09, 2018 2365 2388 2324 2368 0 +16.84(+0.72%)
Feb 08, 2018 2380 2418 2330 2351 0 -79.03(-3.25%)
Feb 07, 2018 2426 2445 2414 2430 0 +1.83(+0.08%)
Feb 06, 2018 2389 2457 2388 2428 0 -9.54(-0.39%)
Feb 05, 2018 2476 2481 2422 2438 0 -47.34(-1.90%)
Feb 02, 2018 2510 2515 2467 2485 0 -36.45(-1.45%)
Feb 01, 2018 2505 2540 2466 2522 0 +12.41(+0.49%)
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%)
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.