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 (%)
Apr 30, 2020 2220 2222 2217 2221 0 +0.95(+0.04%)
Apr 29, 2020 2214 2222 2213 2220 0 +6.65(+0.30%)
Apr 28, 2020 2216 2217 2211 2213 0 -0.89(-0.04%)
Apr 27, 2020 2211 2217 2210 2214 0 +3.78(+0.17%)
Apr 24, 2020 2211 2212 2210 2210 0 -0.25(-0.01%)
Apr 23, 2020 2211 2212 2209 2211 0 +0.46(+0.02%)
Apr 22, 2020 2210 2213 2208 2210 0 +0.86(+0.04%)
Apr 21, 2020 2210 2211 2209 2209 0 -1.26(-0.06%)
Apr 20, 2020 2212 2212 2209 2211 0 -0.67(-0.03%)
Apr 17, 2020 2212 2215 2210 2211 0 +2.52(+0.11%)
Apr 16, 2020 2212 2212 2208 2209 0 -1.93(-0.09%)
Apr 15, 2020 2212 2213 2210 2211 0 -0.20(-0.01%)
Apr 14, 2020 2216 2219 2210 2211 0 -3.90(-0.18%)
Apr 13, 2020 2221 2221 2214 2215 0 -3.21(-0.14%)
Apr 09, 2020 2216 2223 2214 2218 0 +1.87(+0.08%)
Apr 08, 2020 2214 2216 2213 2216 0 +1.28(+0.06%)
Apr 07, 2020 2216 2217 2214 2215 0 +0.84(+0.04%)
Apr 06, 2020 2218 2218 2213 2214 0 -0.73(-0.03%)
Apr 03, 2020 2216 2217 2213 2215 0 +0.41(+0.02%)
Apr 02, 2020 2215 2218 2214 2214 0 -0.17(-0.01%)
Apr 01, 2020 2217 2218 2213 2214 0 -2.27(-0.10%)
Mar 31, 2020 2219 2219 2217 2217 0 -0.94(-0.04%)
Mar 30, 2020 2220 2220 2217 2218 0 -2.89(-0.13%)
Mar 27, 2020 2220 2222 2219 2221 0 -1.39(-0.06%)
Mar 26, 2020 2220 2223 2219 2222 0 +2.83(+0.13%)
Mar 25, 2020 2223 2224 2218 2219 0 -2.13(-0.10%)
Mar 24, 2020 2222 2226 2218 2221 0 +0.95(+0.04%)
Mar 23, 2020 2232 2240 2220 2220 0 -18.25(-0.82%)
Mar 20, 2020 2224 2239 2220 2239 0 +13.60(+0.61%)
Mar 19, 2020 2217 2226 2217 2225 0 +8.23(+0.37%)
Mar 18, 2020 2221 2224 2216 2217 0 -5.15(-0.23%)
Mar 17, 2020 2225 2226 2220 2222 0 -4.07(-0.18%)
Mar 16, 2020 2221 2230 2219 2226 0 -9.60(-0.43%)
Mar 13, 2020 2224 2245 2221 2236 0 +15.41(+0.69%)
Mar 12, 2020 2231 2233 2219 2220 0 -10.58(-0.47%)
Mar 11, 2020 2232 2236 2228 2231 0 -3.51(-0.16%)
Mar 10, 2020 2235 2237 2229 2234 0 -1.37(-0.06%)
Mar 09, 2020 2246 2246 2235 2236 0 -11.20(-0.50%)
Mar 06, 2020 2246 2250 2246 2247 0 -0.49(-0.02%)
Mar 05, 2020 2249 2250 2246 2247 0 -2.48(-0.11%)
Mar 04, 2020 2249 2251 2247 2250 0 +1.50(+0.07%)
Mar 03, 2020 2252 2253 2246 2248 0 -3.51(-0.16%)
Mar 02, 2020 2253 2254 2248 2252 0 -0.40(-0.02%)
Feb 28, 2020 2255 2256 2247 2252 0 -0.47(-0.02%)
Feb 27, 2020 2250 2255 2247 2253 0 +1.27(+0.06%)
Feb 26, 2020 2255 2257 2251 2251 0 -4.08(-0.18%)
Feb 25, 2020 2261 2262 2253 2255 0 -6.51(-0.29%)
Feb 24, 2020 2262 2263 2259 2262 0 -2.61(-0.12%)
Feb 21, 2020 2263 2265 2261 2265 0 +0.19(+0.01%)
Feb 20, 2020 2265 2266 2264 2264 0 -0.67(-0.03%)
Feb 19, 2020 2269 2270 2264 2265 0 -2.86(-0.13%)
Feb 18, 2020 2267 2269 2264 2268 0 +1.48(+0.07%)
Feb 14, 2020 2268 2270 2266 2266 0 -1.08(-0.05%)
Feb 13, 2020 2267 2270 2266 2268 0 +0.26(+0.01%)
Feb 12, 2020 2268 2271 2266 2267 0 -1.38(-0.06%)
Feb 11, 2020 2269 2271 2268 2269 0 +0.59(+0.03%)
Feb 10, 2020 2268 2271 2268 2268 0 -0.32(-0.01%)
Feb 07, 2020 2268 2271 2267 2268 0 -1.28(-0.06%)
Feb 06, 2020 2271 2276 2268 2270 0 -1.89(-0.08%)
Feb 05, 2020 2278 2281 2271 2272 0 -5.70(-0.25%)
Feb 04, 2020 2274 2278 2272 2277 0 +3.13(+0.14%)
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.