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 29, 2020 2231 2232 2228 2229 0 -4.63(-0.21%)
May 28, 2020 2230 2240 2229 2234 0 +6.71(+0.30%)
May 27, 2020 2220 2228 2220 2227 0 +7.72(+0.35%)
May 26, 2020 2220 2221 2218 2220 0 +1.69(+0.08%)
May 22, 2020 2218 2219 2216 2218 0 +0.41(+0.02%)
May 21, 2020 2217 2220 2216 2218 0 -0.60(-0.03%)
May 20, 2020 2217 2220 2215 2218 0 +2.68(+0.12%)
May 19, 2020 2217 2219 2215 2216 0 -1.07(-0.05%)
May 18, 2020 2213 2218 2212 2217 0 +3.74(+0.17%)
May 15, 2020 2213 2215 2212 2213 0 +0.13(+0.01%)
May 14, 2020 2214 2216 2210 2213 0 -0.77(-0.03%)
May 13, 2020 2217 2219 2213 2213 0 -3.76(-0.17%)
May 12, 2020 2217 2219 2215 2217 0 +2.26(+0.10%)
May 11, 2020 2218 2219 2215 2215 0 -2.30(-0.10%)
May 08, 2020 2219 2220 2215 2217 0 -0.10(-0.00%)
May 07, 2020 2217 2219 2215 2217 0 +0.92(+0.04%)
May 06, 2020 2219 2220 2216 2216 0 -1.48(-0.07%)
May 05, 2020 2218 2220 2217 2218 0 +0.95(+0.04%)
May 04, 2020 2220 2221 2216 2217 0 -1.59(-0.07%)
May 01, 2020 2221 2222 2217 2219 0 -2.32(-0.10%)
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%)
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.