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 (%)
Nov 30, 2020 2222 2223 2220 2221 0 -1.86(-0.08%)
Nov 27, 2020 2222 2223 2221 2222 0 +1.20(+0.05%)
Nov 25, 2020 2221 2222 2220 2221 0 +0.60(+0.03%)
Nov 24, 2020 2221 2222 2220 2221 0 +0.11(+0.00%)
Nov 23, 2020 2220 2222 2219 2221 0 +0.97(+0.04%)
Nov 20, 2020 2219 2220 2218 2220 0 +0.99(+0.04%)
Nov 19, 2020 2219 2219 2217 2219 0 +0.47(+0.02%)
Nov 18, 2020 2220 2220 2218 2218 0 -1.90(-0.09%)
Nov 17, 2020 2220 2221 2219 2220 0 +0.13(+0.01%)
Nov 16, 2020 2220 2221 2219 2220 0 +0.92(+0.04%)
Nov 13, 2020 2217 2220 2217 2219 0 +1.56(+0.07%)
Nov 12, 2020 2220 2220 2217 2217 0 -1.59(-0.07%)
Nov 11, 2020 2221 2222 2218 2219 0 -2.44(-0.11%)
Nov 10, 2020 2221 2223 2219 2221 0 +1.10(+0.05%)
Nov 09, 2020 2220 2221 2218 2220 0 +1.40(+0.06%)
Nov 06, 2020 2215 2219 2215 2219 0 +4.42(+0.20%)
Nov 05, 2020 2215 2215 2214 2215 0 -0.17(-0.01%)
Nov 04, 2020 2214 2215 2213 2215 0 -0.44(-0.02%)
Nov 03, 2020 2214 2215 2214 2215 0 +0.95(+0.04%)
Nov 02, 2020 2213 2214 2212 2214 0 +1.43(+0.06%)
Oct 30, 2020 2213 2213 2212 2213 0 +0.00(+0.00%)
Oct 29, 2020 2212 2213 2212 2213 0 +1.52(+0.07%)
Oct 28, 2020 2211 2212 2210 2211 0 -0.27(-0.01%)
Oct 27, 2020 2211 2212 2210 2212 0 +0.73(+0.03%)
Oct 26, 2020 2210 2211 2210 2211 0 -0.22(-0.01%)
Oct 23, 2020 2211 2212 2211 2211 0 -0.09(-0.00%)
Oct 22, 2020 2210 2211 2210 2211 0 -0.10(-0.00%)
Oct 21, 2020 2210 2211 2210 2211 0 +0.84(+0.04%)
Oct 20, 2020 2211 2212 2210 2210 0 -0.45(-0.02%)
Oct 19, 2020 2211 2212 2210 2211 0 -0.53(-0.02%)
Oct 16, 2020 2211 2212 2211 2211 0 +0.61(+0.03%)
Oct 15, 2020 2210 2211 2210 2211 0 -0.23(-0.01%)
Oct 14, 2020 2210 2211 2210 2211 0 +0.96(+0.04%)
Oct 13, 2020 2211 2211 2210 2210 0 -0.71(-0.03%)
Oct 12, 2020 2211 2211 2210 2211 0 +0.36(+0.02%)
Oct 09, 2020 2211 2211 2210 2210 0 -0.09(-0.00%)
Oct 08, 2020 2211 2211 2210 2210 0 -0.48(-0.02%)
Oct 07, 2020 2210 2211 2210 2211 0 +0.88(+0.04%)
Oct 06, 2020 2211 2211 2210 2210 0 -0.39(-0.02%)
Oct 05, 2020 2211 2211 2210 2210 0 -0.52(-0.02%)
Oct 02, 2020 2209 2211 2209 2211 0 +1.88(+0.09%)
Oct 01, 2020 2211 2211 2209 2209 0 -1.42(-0.06%)
Sep 30, 2020 2210 2211 2209 2210 0 -0.21(-0.01%)
Sep 29, 2020 2211 2211 2211 2211 0 +0.00(+0.00%)
Sep 28, 2020 2211 2211 2209 2211 0 +0.41(+0.02%)
Sep 25, 2020 2210 2211 2209 2210 0 -0.20(-0.01%)
Sep 24, 2020 2211 2211 2210 2210 0 +0.33(+0.01%)
Sep 23, 2020 2212 2212 2209 2210 0 -1.31(-0.06%)
Sep 22, 2020 2211 2213 2210 2211 0 -0.27(-0.01%)
Sep 21, 2020 2214 2215 2212 2212 0 -1.60(-0.07%)
Sep 18, 2020 2215 2216 2212 2213 0 -0.60(-0.03%)
Sep 17, 2020 2215 2217 2213 2214 0 +0.13(+0.01%)
Sep 16, 2020 2215 2216 2213 2214 0 -0.64(-0.03%)
Sep 15, 2020 2215 2218 2213 2214 0 -0.90(-0.04%)
Sep 14, 2020 2211 2217 2211 2215 0 +1.87(+0.08%)
Sep 11, 2020 2215 2216 2212 2213 0 -3.43(-0.15%)
Sep 10, 2020 2217 2218 2216 2217 0 -0.89(-0.04%)
Sep 09, 2020 2219 2219 2217 2218 0 -0.46(-0.02%)
Sep 08, 2020 2215 2219 2215 2218 0 +1.09(+0.05%)
Sep 04, 2020 2218 2219 2216 2217 0 -0.77(-0.03%)
Sep 03, 2020 2219 2220 2217 2218 0 -1.72(-0.08%)
Sep 02, 2020 2219 2221 2218 2220 0 -4.34(-0.20%)
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.