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 (%)
May 31, 2019 2224 2232 2208 2216 0 -18.51(-0.83%)
May 30, 2019 2233 2252 2217 2235 0 -2.06(-0.09%)
May 29, 2019 2246 2264 2230 2237 0 -12.63(-0.56%)
May 28, 2019 2259 2262 2229 2250 0 -8.22(-0.36%)
May 24, 2019 2250 2267 2234 2258 0 +8.20(+0.36%)
May 23, 2019 2239 2261 2225 2250 0 -1.60(-0.07%)
May 22, 2019 2246 2265 2230 2251 0 +23.38(+1.05%)
May 21, 2019 2236 2252 2219 2228 0 -4.75(-0.21%)
May 20, 2019 2204 2244 2201 2233 0 +25.28(+1.15%)
May 17, 2019 2201 2218 2186 2207 0 -5.10(-0.23%)
May 16, 2019 2218 2230 2200 2212 0 -1.83(-0.08%)
May 15, 2019 2209 2247 2200 2214 0 -4.39(-0.20%)
May 14, 2019 2222 2243 2207 2219 0 -4.28(-0.19%)
May 13, 2019 2216 2235 2204 2223 0 -12.25(-0.55%)
May 10, 2019 2227 2254 2196 2235 0 +8.52(+0.38%)
May 09, 2019 2211 2244 2202 2227 0 +9.12(+0.41%)
May 08, 2019 2218 2238 2191 2218 0 -4.02(-0.18%)
May 07, 2019 2227 2272 2200 2222 0 -14.26(-0.64%)
May 06, 2019 2221 2257 2186 2236 0 -8.52(-0.38%)
May 03, 2019 2236 2270 2213 2244 0 +16.64(+0.75%)
May 02, 2019 2251 2264 2213 2228 0 -31.12(-1.38%)
May 01, 2019 2247 2281 2226 2259 0 +20.34(+0.91%)
Apr 30, 2019 2248 2263 2230 2238 0 -9.43(-0.42%)
Apr 29, 2019 2253 2274 2226 2248 0 +0.98(+0.04%)
Apr 26, 2019 2250 2280 2211 2247 0 -3.84(-0.17%)
Apr 25, 2019 2243 2271 2228 2251 0 +1.37(+0.06%)
Apr 24, 2019 2210 2273 2205 2249 0 +232.20(+11.51%)
Apr 23, 2019 2022 2038 2005 2017 0 +6.95(+0.35%)
Apr 22, 2019 2019 2025 1988 2010 0 -4.74(-0.24%)
Apr 18, 2019 2007 2049 1974 2015 0 -0.29(-0.01%)
Apr 17, 2019 2000 2033 1956 2015 0 +24.69(+1.24%)
Apr 16, 2019 1982 2012 1974 1991 0 +12.83(+0.65%)
Apr 15, 2019 2026 2036 1971 1978 0 -52.08(-2.57%)
Apr 12, 2019 2049 2060 2020 2030 0 -11.06(-0.54%)
Apr 11, 2019 2048 2055 2029 2041 0 -0.97(-0.05%)
Apr 10, 2019 2038 2053 2032 2042 0 +4.39(+0.22%)
Apr 09, 2019 2069 2071 2026 2037 0 -33.89(-1.64%)
Apr 08, 2019 2069 2080 2044 2071 0 +0.14(+0.01%)
Apr 05, 2019 2084 2110 2049 2071 0 -11.43(-0.55%)
Apr 04, 2019 2068 2105 2041 2083 0 +17.53(+0.85%)
Apr 03, 2019 2063 2091 2037 2065 0 +9.78(+0.48%)
Apr 02, 2019 2107 2111 2038 2055 0 -55.67(-2.64%)
Apr 01, 2019 2093 2123 2075 2111 0 +33.59(+1.62%)
Mar 29, 2019 2092 2106 2065 2077 0 -9.21(-0.44%)
Mar 28, 2019 2056 2094 2048 2087 0 +31.69(+1.54%)
Mar 27, 2019 2050 2068 2022 2055 0 +5.39(+0.26%)
Mar 26, 2019 2054 2074 2027 2050 0 -4.51(-0.22%)
Mar 25, 2019 2041 2068 2028 2054 0 +13.59(+0.67%)
Mar 22, 2019 2084 2090 2015 2040 0 -49.29(-2.36%)
Mar 21, 2019 2091 2123 2078 2090 0 -6.77(-0.32%)
Mar 20, 2019 2133 2136 2076 2097 0 -39.90(-1.87%)
Mar 19, 2019 2123 2146 2108 2136 0 +21.01(+0.99%)
Mar 18, 2019 2116 2126 2078 2115 0 -5.01(-0.24%)
Mar 15, 2019 2145 2169 2111 2120 0 -23.90(-1.11%)
Mar 14, 2019 2173 2185 2127 2144 0 -23.48(-1.08%)
Mar 13, 2019 2208 2218 2158 2168 0 -40.80(-1.85%)
Mar 12, 2019 2228 2231 2186 2209 0 -16.09(-0.72%)
Mar 11, 2019 2199 2236 2195 2225 0 +26.13(+1.19%)
Mar 08, 2019 2185 2219 2164 2199 0 +10.07(+0.46%)
Mar 07, 2019 2217 2235 2168 2188 0 -28.69(-1.29%)
Mar 06, 2019 2232 2253 2207 2217 0 -3.27(-0.15%)
Mar 05, 2019 2239 2242 2212 2220 0 -15.73(-0.70%)
Mar 04, 2019 2294 2294 2228 2236 0 -54.87(-2.39%)
Mar 01, 2019 2250 2311 2248 2291 0 +55.64(+2.49%)
Feb 28, 2019 2228 2263 2218 2235 0 +0.75(+0.03%)
Feb 27, 2019 2246 2259 2225 2235 0 -11.45(-0.51%)
Feb 26, 2019 2250 2276 2231 2246 0 -0.57(-0.03%)
Feb 25, 2019 2272 2306 2236 2247 0 -19.59(-0.86%)
Feb 22, 2019 2251 2279 2239 2266 0 +21.85(+0.97%)
Feb 21, 2019 2254 2278 2238 2244 0 -7.86(-0.35%)
Feb 20, 2019 2284 2293 2250 2252 0 -27.91(-1.22%)
Feb 19, 2019 2228 2292 2223 2280 0 +50.56(+2.27%)
Feb 15, 2019 2214 2246 2211 2230 0 +24.80(+1.12%)
Feb 14, 2019 2219 2227 2190 2205 0 -24.14(-1.08%)
Feb 13, 2019 2226 2248 2211 2229 0 +5.77(+0.26%)
Feb 12, 2019 2239 2254 2208 2223 0 -6.75(-0.30%)
Feb 11, 2019 2234 2250 2203 2230 0 -1.37(-0.06%)
Feb 08, 2019 2219 2238 2207 2231 0 +12.64(+0.57%)
Feb 07, 2019 2216 2231 2199 2219 0 -10.20(-0.46%)
Feb 06, 2019 2250 2255 2210 2229 0 -21.71(-0.96%)
Feb 05, 2019 2265 2299 2241 2251 0 -8.81(-0.39%)
Feb 04, 2019 2191 2270 2186 2259 0 +71.77(+3.28%)
Feb 01, 2019 2190 2214 2169 2188 0 +1.64(+0.08%)
Jan 31, 2019 2174 2203 2164 2186 0 +12.52(+0.58%)
Jan 30, 2019 2173 2204 2161 2173 0 +3.77(+0.17%)
Jan 29, 2019 2199 2201 2164 2170 0 -9.24(-0.42%)
Jan 28, 2019 2198 2222 2160 2179 0 -25.01(-1.13%)
Jan 25, 2019 2216 2252 2180 2204 0 +1.74(+0.08%)
Jan 24, 2019 2153 2223 2136 2202 0 -5.74(-0.26%)
Jan 23, 2019 2213 2235 2190 2208 0 -0.71(-0.03%)
Jan 22, 2019 2217 2247 2194 2209 0 -16.28(-0.73%)
Jan 18, 2019 2228 2259 2215 2225 0 +2.28(+0.10%)
Jan 17, 2019 2205 2250 2199 2223 0 +14.55(+0.66%)
Jan 16, 2019 2219 2240 2189 2208 0 -9.22(-0.42%)
Jan 15, 2019 2195 2249 2179 2217 0 +21.96(+1.00%)
Jan 14, 2019 2227 2252 2185 2195 0 -31.94(-1.43%)
Jan 11, 2019 2201 2268 2182 2227 0 +21.68(+0.98%)
Jan 10, 2019 2224 2249 2189 2206 0 -28.11(-1.26%)
Jan 09, 2019 2238 2252 2219 2234 0 -2.48(-0.11%)
Jan 08, 2019 2226 2262 2211 2236 0 +27.50(+1.25%)
Jan 07, 2019 2193 2244 2173 2209 0 +15.30(+0.70%)
Jan 04, 2019 2177 2222 2147 2193 0 +35.52(+1.65%)
Jan 03, 2019 2154 2195 2130 2158 0 -10.26(-0.47%)
Jan 02, 2019 2190 2226 2150 2168 0 -43.86(-1.98%)
Dec 31, 2018 2196 2231 2163 2212 0 +22.88(+1.05%)
Dec 28, 2018 2153 2227 2133 2189 0 +40.30(+1.88%)
Dec 27, 2018 2126 2192 2086 2149 0 -2.17(-0.10%)
Dec 26, 2018 2082 2162 2070 2151 0 +74.59(+3.59%)
Dec 24, 2018 2112 2128 2071 2076 0 -44.76(-2.11%)
Dec 21, 2018 2148 2192 2098 2121 0 -19.72(-0.92%)
Dec 20, 2018 2168 2188 2134 2141 0 -27.06(-1.25%)
Dec 19, 2018 2177 2232 2143 2168 0 -8.81(-0.40%)
Dec 18, 2018 2204 2236 2170 2177 0 -8.28(-0.38%)
Dec 17, 2018 2192 2228 2145 2185 0 -8.45(-0.39%)
Dec 14, 2018 2168 2223 2153 2193 0 +18.16(+0.83%)
Dec 13, 2018 2237 2263 2151 2175 0 -54.54(-2.45%)
Dec 12, 2018 2243 2264 2218 2230 0 +5.20(+0.23%)
Dec 11, 2018 2228 2254 2192 2225 0 +24.95(+1.13%)
Dec 10, 2018 2210 2232 2183 2200 0 -9.03(-0.41%)
Dec 07, 2018 2250 2301 2188 2209 0 -28.97(-1.29%)
Dec 06, 2018 2219 2257 2187 2238 0 +10.37(+0.47%)
Dec 04, 2018 2265 2277 2215 2227 0 -40.98(-1.81%)
Dec 03, 2018 2268 2278 2244 2268 0 +24.75(+1.10%)
Nov 30, 2018 2263 2283 2235 2244 0 -16.67(-0.74%)
Nov 29, 2018 2267 2287 2239 2260 0 -12.41(-0.55%)
Nov 28, 2018 2253 2287 2237 2273 0 +23.66(+1.05%)
Nov 27, 2018 2251 2286 2229 2249 0 -9.51(-0.42%)
Nov 26, 2018 2297 2322 2245 2259 0 -26.89(-1.18%)
Nov 23, 2018 2248 2297 2236 2285 0 +25.07(+1.11%)
Nov 21, 2018 2260 2260 2260 2260 0 +15.79(+0.70%)
Nov 20, 2018 2236 2283 2205 2245 0 -6.26(-0.28%)
Nov 19, 2018 2269 2303 2237 2251 0 -19.02(-0.84%)
Nov 16, 2018 2252 2292 2217 2270 0 +3.49(+0.15%)
Nov 15, 2018 2261 2288 2217 2266 0 +1.36(+0.06%)
Nov 14, 2018 2252 2281 2223 2265 0 +29.61(+1.32%)
Nov 13, 2018 2203 2260 2176 2235 0 +29.27(+1.33%)
Nov 12, 2018 2193 2341 2158 2206 0 +85.96(+4.05%)
Nov 09, 2018 2158 2184 2106 2120 0 -30.99(-1.44%)
Nov 08, 2018 2157 2190 2129 2151 0 -9.31(-0.43%)
Nov 07, 2018 2187 2216 2114 2160 0 +63.41(+3.02%)
Nov 06, 2018 2079 2121 2069 2097 0 +20.41(+0.98%)
Nov 05, 2018 2069 2098 2054 2077 0 +4.22(+0.20%)
Nov 02, 2018 2077 2107 2045 2072 0 +3.03(+0.15%)
Nov 01, 2018 2056 2119 2039 2069 0 +26.85(+1.31%)
Oct 31, 2018 2059 2083 2035 2043 0 +0.27(+0.01%)
Oct 30, 2018 2027 2076 2019 2042 0 +9.20(+0.45%)
Oct 29, 2018 2061 2095 2021 2033 0 +3.89(+0.19%)
Oct 26, 2018 2037 2079 1980 2029 0 +37.03(+1.86%)
Oct 24, 2018 2053 2083 1984 1992 0 -63.70(-3.10%)
Oct 23, 2018 2051 2084 2017 2056 0 -13.15(-0.64%)
Oct 22, 2018 2068 2106 2056 2069 0 -2.19(-0.11%)
Oct 19, 2018 2079 2098 2056 2071 0 -12.44(-0.60%)
Oct 18, 2018 2101 2136 2077 2084 0 -27.08(-1.28%)
Oct 17, 2018 2108 2141 2087 2111 0 -0.75(-0.04%)
Oct 16, 2018 2092 2143 2062 2111 0 +43.63(+2.11%)
Oct 15, 2018 2038 2108 2036 2068 0 +28.66(+1.41%)
Oct 12, 2018 2063 2079 2021 2039 0 +6.07(+0.30%)
Oct 11, 2018 2066 2107 2030 2033 0 -40.52(-1.95%)
Oct 10, 2018 2135 2158 2066 2074 0 -60.83(-2.85%)
Oct 09, 2018 2142 2173 2097 2134 0 +30.90(+1.47%)
Oct 08, 2018 2124 2160 2081 2104 0 -20.57(-0.97%)
Oct 05, 2018 2086 2156 2058 2124 0 +60.96(+2.95%)
Oct 04, 2018 2217 2266 2053 2063 0 -219.98(-9.64%)
Oct 03, 2018 2317 2326 2271 2283 0 -5.78(-0.25%)
Oct 02, 2018 2309 2327 2280 2289 0 -15.88(-0.69%)
Oct 01, 2018 2368 2376 2299 2305 0 -50.49(-2.14%)
Sep 28, 2018 2351 2367 2327 2355 0 +18.72(+0.80%)
Sep 27, 2018 2354 2375 2322 2337 0 -21.61(-0.92%)
Sep 26, 2018 2377 2400 2342 2358 0 -21.97(-0.92%)
Sep 25, 2018 2354 2393 2339 2380 0 +21.86(+0.93%)
Sep 24, 2018 2383 2391 2341 2358 0 -31.77(-1.33%)
Sep 21, 2018 2377 2409 2353 2390 0 +8.27(+0.35%)
Sep 20, 2018 2347 2395 2319 2382 0 +51.94(+2.23%)
Sep 19, 2018 2328 2372 2300 2330 0 +16.90(+0.73%)
Sep 18, 2018 2305 2347 2301 2313 0 -17.21(-0.74%)
Sep 17, 2018 2351 2371 2326 2330 0 -37.53(-1.59%)
Sep 14, 2018 2379 2404 2347 2368 0 -9.57(-0.40%)
Sep 13, 2018 2373 2398 2337 2377 0 +11.76(+0.50%)
Sep 12, 2018 2350 2387 2326 2365 0 +10.00(+0.42%)
Sep 11, 2018 2354 2382 2336 2355 0 -1.30(-0.06%)
Sep 10, 2018 2349 2385 2316 2357 0 +13.93(+0.59%)
Sep 07, 2018 2356 2363 2325 2343 0 -8.03(-0.34%)
Sep 06, 2018 2360 2377 2336 2351 0 -0.90(-0.04%)
Sep 05, 2018 2361 2376 2320 2352 0 -9.15(-0.39%)
Sep 04, 2018 2383 2400 2336 2361 0 -18.58(-0.78%)
Aug 31, 2018 2380 2380 2380 2380 0 -19.01(-0.79%)
Aug 30, 2018 2382 2422 2356 2399 0 +16.16(+0.68%)
Aug 29, 2018 2392 2414 2365 2382 0 -2.55(-0.11%)
Aug 28, 2018 2406 2412 2358 2385 0 -2.04(-0.09%)
Aug 27, 2018 2389 2415 2363 2387 0 +7.33(+0.31%)
Aug 24, 2018 2396 2405 2369 2380 0 -14.84(-0.62%)
Aug 23, 2018 2366 2417 2362 2394 0 +19.68(+0.83%)
Aug 22, 2018 2417 2426 2349 2375 0 -32.25(-1.34%)
Aug 21, 2018 2388 2429 2381 2407 0 +21.08(+0.88%)
Aug 20, 2018 2411 2420 2374 2386 0 -21.50(-0.89%)
Aug 17, 2018 2402 2427 2378 2407 0 +1.52(+0.06%)
Aug 16, 2018 2407 2436 2386 2406 0 +4.67(+0.19%)
Aug 15, 2018 2423 2437 2375 2401 0 -26.70(-1.10%)
Aug 14, 2018 2396 2440 2380 2428 0 +32.36(+1.35%)
Aug 13, 2018 2382 2413 2365 2396 0 +9.56(+0.40%)
Aug 10, 2018 2370 2408 2366 2386 0 +3.00(+0.13%)
Aug 09, 2018 2371 2413 2363 2383 0 +9.76(+0.41%)
Aug 08, 2018 2397 2405 2348 2373 0 -19.54(-0.82%)
Aug 07, 2018 2413 2421 2385 2393 0 -12.16(-0.51%)
Aug 06, 2018 2387 2428 2373 2405 0 +15.70(+0.66%)
Aug 03, 2018 2390 2420 2369 2389 0 +2.97(+0.12%)
Aug 02, 2018 2366 2413 2357 2386 0 +8.90(+0.37%)
Aug 01, 2018 2381 2411 2349 2377 0 -15.35(-0.64%)
Jul 31, 2018 2367 2409 2354 2393 0 +30.98(+1.31%)
Jul 30, 2018 2375 2389 2349 2362 0 -21.50(-0.90%)
Jul 27, 2018 2470 2481 2372 2383 0 -90.44(-3.66%)
Jul 26, 2018 2471 2495 2440 2474 0 +17.66(+0.72%)
Jul 25, 2018 2463 2474 2433 2456 0 -1.57(-0.06%)
Jul 24, 2018 2481 2488 2439 2458 0 -17.64(-0.71%)
Jul 23, 2018 2481 2505 2453 2475 0 -8.62(-0.35%)
Jul 20, 2018 2498 2507 2474 2484 0 -28.03(-1.12%)
Jul 19, 2018 2501 2515 2481 2512 0 +8.51(+0.34%)
Jul 18, 2018 2521 2526 2491 2503 0 -18.61(-0.74%)
Jul 17, 2018 2521 2540 2511 2522 0 -1.34(-0.05%)
Jul 16, 2018 2531 2541 2508 2523 0 -7.31(-0.29%)
Jul 13, 2018 2534 2547 2518 2531 0 -0.53(-0.02%)
Jul 12, 2018 2532 2544 2514 2531 0 +1.02(+0.04%)
Jul 11, 2018 2555 2558 2518 2530 0 -31.69(-1.24%)
Jul 10, 2018 2584 2601 2554 2562 0 -25.85(-1.00%)
Jul 09, 2018 2603 2621 2573 2588 0 +16.06(+0.62%)
Jul 06, 2018 2553 2594 2520 2572 0 +15.04(+0.59%)
Jul 05, 2018 2636 2646 2523 2557 0 +24.76(+0.98%)
Jul 03, 2018 2532 2532 2532 2532 0 +17.26(+0.69%)
Jul 02, 2018 2518 2541 2490 2515 0 -5.32(-0.21%)
Jun 29, 2018 2514 2528 2485 2520 0 +10.71(+0.43%)
Jun 28, 2018 2499 2517 2484 2509 0 +16.49(+0.66%)
Jun 27, 2018 2502 2525 2482 2493 0 -5.66(-0.23%)
Jun 26, 2018 2479 2523 2465 2498 0 +22.36(+0.90%)
Jun 25, 2018 2482 2504 2437 2476 0 -26.52(-1.06%)
Jun 22, 2018 2488 2509 2478 2503 0 +23.12(+0.93%)
Jun 21, 2018 2500 2503 2470 2479 0 -20.00(-0.80%)
Jun 20, 2018 2498 2525 2479 2499 0 +38.58(+1.57%)
Jun 19, 2018 2434 2465 2420 2461 0 +24.68(+1.01%)
Jun 18, 2018 2425 2465 2402 2436 0 +6.59(+0.27%)
Jun 15, 2018 2430 2439 2395 2430 0 +31.89(+1.33%)
Jun 14, 2018 2407 2413 2380 2398 0 +2.91(+0.12%)
Jun 13, 2018 2412 2416 2384 2395 0 -7.50(-0.31%)
Jun 12, 2018 2405 2421 2388 2402 0 -0.82(-0.03%)
Jun 11, 2018 2397 2419 2386 2403 0 +4.98(+0.21%)
Jun 08, 2018 2417 2424 2392 2398 0 -15.26(-0.63%)
Jun 07, 2018 2418 2430 2398 2413 0 +16.06(+0.67%)
Jun 06, 2018 2396 2409 2386 2397 0 +3.61(+0.15%)
Jun 05, 2018 2346 2397 2340 2394 0 +49.05(+2.09%)
Jun 04, 2018 2336 2366 2328 2345 0 +15.27(+0.66%)
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.