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, 2018 2360 2364 2324 2346 0 -15.79(-0.67%)
May 30, 2018 2363 2384 2346 2362 0 +1.60(+0.07%)
May 29, 2018 2344 2366 2326 2360 0 +7.02(+0.30%)
May 25, 2018 2353 2353 2353 2353 0 -10.48(-0.44%)
May 24, 2018 2378 2382 2352 2364 0 -3.19(-0.13%)
May 23, 2018 2368 2388 2350 2367 0 -3.99(-0.17%)
May 22, 2018 2383 2392 2362 2371 0 -1.37(-0.06%)
May 21, 2018 2364 2384 2358 2372 0 +12.34(+0.52%)
May 18, 2018 2375 2379 2348 2360 0 -8.03(-0.34%)
May 17, 2018 2370 2384 2339 2368 0 +0.48(+0.02%)
May 16, 2018 2342 2382 2327 2368 0 +15.42(+0.66%)
May 15, 2018 2339 2361 2334 2352 0 +9.26(+0.40%)
May 14, 2018 2330 2364 2327 2343 0 +11.48(+0.49%)
May 11, 2018 2366 2377 2306 2332 0 -36.67(-1.55%)
May 10, 2018 2380 2394 2362 2368 0 -8.73(-0.37%)
May 09, 2018 2392 2406 2366 2377 0 -11.83(-0.50%)
May 08, 2018 2370 2397 2369 2389 0 +19.71(+0.83%)
May 07, 2018 2372 2391 2360 2369 0 +2.84(+0.12%)
May 04, 2018 2291 2372 2291 2366 0 +48.07(+2.07%)
May 03, 2018 2321 2344 2302 2318 0 -6.06(-0.26%)
May 02, 2018 2326 2351 2309 2324 0 -0.18(-0.01%)
May 01, 2018 2307 2327 2294 2324 0 +14.34(+0.62%)
Apr 30, 2018 2323 2341 2298 2310 0 -5.84(-0.25%)
Apr 27, 2018 2334 2338 2305 2316 0 -10.48(-0.45%)
Apr 26, 2018 2318 2354 2302 2326 0 +5.66(+0.24%)
Apr 25, 2018 2322 2344 2305 2321 0 -3.93(-0.17%)
Apr 24, 2018 2320 2347 2303 2325 0 +7.63(+0.33%)
Apr 23, 2018 2309 2337 2296 2317 0 +13.85(+0.60%)
Apr 20, 2018 2299 2321 2292 2303 0 +3.31(+0.14%)
Apr 19, 2018 2316 2328 2293 2300 0 -14.88(-0.64%)
Apr 18, 2018 2316 2344 2309 2315 0 +11.73(+0.51%)
Apr 17, 2018 2300 2321 2277 2303 0 +29.72(+1.31%)
Apr 16, 2018 2256 2295 2242 2273 0 +3.41(+0.15%)
Apr 13, 2018 2268 2287 2252 2270 0 +7.32(+0.32%)
Apr 12, 2018 2264 2290 2252 2263 0 +0.95(+0.04%)
Apr 11, 2018 2267 2286 2248 2262 0 -12.37(-0.54%)
Apr 10, 2018 2248 2288 2244 2274 0 +35.55(+1.59%)
Apr 09, 2018 2244 2265 2231 2238 0 -0.76(-0.03%)
Apr 06, 2018 2267 2283 2230 2239 0 -33.95(-1.49%)
Apr 05, 2018 2260 2294 2249 2273 0 +19.23(+0.85%)
Apr 04, 2018 2252 2288 2222 2254 0 -16.08(-0.71%)
Apr 03, 2018 2191 2298 2112 2270 0 -61.94(-2.66%)
Apr 02, 2018 2364 2394 2309 2332 0 -36.35(-1.53%)
Mar 29, 2018 2368 2368 2368 2368 0 -11.46(-0.48%)
Mar 28, 2018 2351 2389 2338 2380 0 +27.22(+1.16%)
Mar 27, 2018 2376 2389 2344 2352 0 -16.44(-0.69%)
Mar 26, 2018 2348 2387 2333 2369 0 +36.74(+1.58%)
Mar 23, 2018 2355 2373 2329 2332 0 -16.82(-0.72%)
Mar 22, 2018 2364 2381 2346 2349 0 -32.32(-1.36%)
Mar 21, 2018 2377 2389 2361 2381 0 +3.93(+0.17%)
Mar 20, 2018 2385 2388 2366 2377 0 -2.38(-0.10%)
Mar 19, 2018 2370 2388 2362 2380 0 +6.64(+0.28%)
Mar 16, 2018 2377 2391 2365 2373 0 -2.85(-0.12%)
Mar 15, 2018 2396 2410 2363 2376 0 -13.79(-0.58%)
Mar 14, 2018 2407 2414 2375 2390 0 -11.51(-0.48%)
Mar 13, 2018 2417 2433 2395 2401 0 -7.56(-0.31%)
Mar 12, 2018 2417 2435 2393 2409 0 -3.86(-0.16%)
Mar 09, 2018 2435 2464 2395 2413 0 -15.29(-0.63%)
Mar 08, 2018 2405 2452 2375 2428 0 +28.68(+1.20%)
Mar 07, 2018 2391 2450 2375 2399 0 -44.51(-1.82%)
Mar 06, 2018 2443 2462 2406 2444 0 +3.31(+0.14%)
Mar 05, 2018 2428 2453 2414 2441 0 +6.26(+0.26%)
Mar 02, 2018 2421 2443 2409 2434 0 +4.65(+0.19%)
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.