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%)
Mar 01, 2018 2423 2460 2403 2430 0 +15.28(+0.63%)
Feb 28, 2018 2446 2471 2406 2414 0 -34.81(-1.42%)
Feb 27, 2018 2458 2475 2425 2449 0 -7.92(-0.32%)
Feb 26, 2018 2443 2472 2412 2457 0 +12.81(+0.52%)
Feb 23, 2018 2446 2454 2430 2444 0 +9.44(+0.39%)
Feb 22, 2018 2454 2469 2425 2435 0 -25.50(-1.04%)
Feb 21, 2018 2448 2484 2435 2460 0 +15.59(+0.64%)
Feb 20, 2018 2469 2476 2417 2445 0 -32.15(-1.30%)
Feb 16, 2018 2477 2477 2477 2477 0 +46.06(+1.89%)
Feb 15, 2018 2422 2436 2409 2431 0 +14.36(+0.59%)
Feb 14, 2018 2380 2428 2378 2416 0 +23.71(+0.99%)
Feb 13, 2018 2375 2410 2374 2393 0 +30.84(+1.31%)
Feb 12, 2018 2373 2383 2336 2362 0 -5.98(-0.25%)
Feb 09, 2018 2365 2388 2324 2368 0 +16.84(+0.72%)
Feb 08, 2018 2380 2418 2330 2351 0 -79.03(-3.25%)
Feb 07, 2018 2426 2445 2414 2430 0 +1.83(+0.08%)
Feb 06, 2018 2389 2457 2388 2428 0 -9.54(-0.39%)
Feb 05, 2018 2476 2481 2422 2438 0 -47.34(-1.90%)
Feb 02, 2018 2510 2515 2467 2485 0 -36.45(-1.45%)
Feb 01, 2018 2505 2540 2466 2522 0 +12.41(+0.49%)
Jan 31, 2018 2515 2536 2499 2509 0 +3.31(+0.13%)
Jan 30, 2018 2529 2544 2489 2506 0 -0.57(-0.02%)
Jan 29, 2018 2423 2518 2420 2506 0 +81.68(+3.37%)
Jan 26, 2018 2453 2463 2405 2425 0 +23.75(+0.99%)
Jan 25, 2018 2389 2420 2307 2401 0 +104.81(+4.56%)
Jan 24, 2018 2300 2322 2286 2296 0 +8.30(+0.36%)
Jan 23, 2018 2273 2298 2265 2288 0 +25.92(+1.15%)
Jan 22, 2018 2262 2271 2243 2262 0 +1.20(+0.05%)
Jan 19, 2018 2234 2271 2220 2261 0 +25.18(+1.13%)
Jan 18, 2018 2248 2252 2226 2236 0 -16.04(-0.71%)
Jan 17, 2018 2254 2263 2237 2252 0 +3.31(+0.15%)
Jan 16, 2018 2258 2279 2214 2248 0 +25.86(+1.16%)
Jan 12, 2018 2222 2222 2222 2222 0 +15.68(+0.71%)
Jan 11, 2018 2190 2215 2185 2207 0 +24.08(+1.10%)
Jan 10, 2018 2168 2193 2155 2183 0 +12.92(+0.60%)
Jan 09, 2018 2195 2197 2162 2170 0 -19.22(-0.88%)
Jan 08, 2018 2166 2199 2154 2189 0 +11.41(+0.52%)
Jan 05, 2018 2192 2197 2160 2178 0 -37.93(-1.71%)
Jan 04, 2018 2219 2231 2202 2216 0 -4.41(-0.20%)
Jan 03, 2018 2224 2231 2205 2220 0 -6.77(-0.30%)
Jan 02, 2018 2222 2233 2208 2227 0 +10.66(+0.48%)
Dec 29, 2017 2216 2216 2216 2216 0 -14.55(-0.65%)
Dec 28, 2017 2243 2247 2224 2231 0 -10.89(-0.49%)
Dec 27, 2017 2258 2265 2233 2241 0 -12.90(-0.57%)
Dec 26, 2017 2265 2285 2251 2254 0 -15.25(-0.67%)
Dec 22, 2017 2297 2301 2264 2270 0 -30.57(-1.33%)
Dec 21, 2017 2298 2308 2284 2300 0 +5.01(+0.22%)
Dec 20, 2017 2298 2316 2281 2295 0 +8.85(+0.39%)
Dec 19, 2017 2301 2316 2271 2286 0 -14.94(-0.65%)
Dec 18, 2017 2312 2330 2278 2301 0 +0.66(+0.03%)
Dec 15, 2017 2255 2314 2228 2301 0 +42.25(+1.87%)
Dec 14, 2017 2259 2276 2236 2258 0 -0.79(-0.03%)
Dec 13, 2017 2241 2276 2236 2259 0 +16.26(+0.72%)
Dec 12, 2017 2256 2265 2231 2243 0 -11.98(-0.53%)
Dec 11, 2017 2252 2273 2242 2255 0 +1.06(+0.05%)
Dec 08, 2017 2266 2279 2245 2254 0 -1.88(-0.08%)
Dec 07, 2017 2250 2284 2240 2256 0 +5.11(+0.23%)
Dec 06, 2017 2256 2268 2238 2251 0 -9.57(-0.42%)
Dec 05, 2017 2261 2273 2240 2260 0 +3.40(+0.15%)
Dec 04, 2017 2270 2299 2252 2257 0 -11.83(-0.52%)
Dec 01, 2017 2270 2287 2236 2269 0 -4.14(-0.18%)
Nov 30, 2017 2288 2292 2260 2273 0 -6.51(-0.29%)
Nov 29, 2017 2245 2305 2235 2279 0 +65.24(+2.95%)
Nov 28, 2017 2201 2220 2192 2214 0 +16.42(+0.75%)
Nov 27, 2017 2185 2214 2178 2198 0 +15.77(+0.72%)
Nov 24, 2017 2206 2212 2174 2182 0 -23.94(-1.09%)
Nov 22, 2017 2223 2232 2202 2206 0 -17.35(-0.78%)
Nov 21, 2017 2263 2278 2216 2223 0 -35.64(-1.58%)
Nov 20, 2017 2253 2266 2237 2259 0 +4.05(+0.18%)
Nov 17, 2017 2233 2261 2229 2255 0 +14.70(+0.66%)
Nov 16, 2017 2203 2256 2201 2240 0 +41.08(+1.87%)
Nov 15, 2017 2195 2220 2184 2199 0 -2.46(-0.11%)
Nov 14, 2017 2199 2210 2188 2201 0 -3.60(-0.16%)
Nov 13, 2017 2216 2235 2202 2205 0 -20.28(-0.91%)
Nov 10, 2017 2225 2245 2214 2225 0 -5.34(-0.24%)
Nov 09, 2017 2186 2240 2181 2231 0 +35.42(+1.61%)
Nov 08, 2017 2192 2206 2177 2195 0 -0.15(-0.01%)
Nov 07, 2017 2205 2218 2176 2195 0 -7.89(-0.36%)
Nov 06, 2017 2184 2212 2176 2203 0 +13.52(+0.62%)
Nov 03, 2017 2211 2224 2173 2190 0 -18.29(-0.83%)
Nov 02, 2017 2201 2234 2180 2208 0 +18.29(+0.84%)
Nov 01, 2017 2221 2224 2178 2190 0 -23.11(-1.04%)
Oct 31, 2017 2184 2230 2177 2213 0 +28.82(+1.32%)
Oct 30, 2017 2189 2204 2159 2184 0 -8.03(-0.37%)
Oct 27, 2017 2230 2238 2163 2192 0 -33.92(-1.52%)
Oct 26, 2017 2241 2250 2215 2226 0 -21.56(-0.96%)
Oct 25, 2017 2337 2356 2224 2247 0 -132.20(-5.56%)
Oct 24, 2017 2387 2400 2361 2380 0 +4.76(+0.20%)
Oct 23, 2017 2364 2385 2351 2375 0 +8.31(+0.35%)
Oct 20, 2017 2393 2408 2349 2367 0 -13.83(-0.58%)
Oct 19, 2017 2375 2385 2368 2380 0 +9.98(+0.42%)
Oct 18, 2017 2367 2381 2347 2370 0 +15.64(+0.66%)
Oct 17, 2017 2362 2371 2340 2355 0 -7.71(-0.33%)
Oct 16, 2017 2351 2382 2347 2363 0 +9.67(+0.41%)
Oct 13, 2017 2363 2369 2343 2353 0 -5.22(-0.22%)
Oct 12, 2017 2344 2373 2336 2358 0 +8.81(+0.38%)
Oct 11, 2017 2350 2358 2328 2349 0 +7.74(+0.33%)
Oct 10, 2017 2314 2349 2312 2342 0 +30.19(+1.31%)
Oct 09, 2017 2335 2339 2298 2311 0 -28.42(-1.21%)
Oct 06, 2017 2300 2349 2281 2340 0 +67.96(+2.99%)
Oct 05, 2017 2287 2292 2244 2272 0 +67.82(+3.08%)
Oct 04, 2017 2207 2221 2193 2204 0 -0.62(-0.03%)
Oct 03, 2017 2193 2211 2184 2205 0 +33.21(+1.53%)
Oct 02, 2017 2169 2179 2140 2171 0 +4.46(+0.21%)
Sep 29, 2017 2164 2186 2155 2167 0 -0.04(-0.00%)
Sep 28, 2017 2167 2190 2142 2167 0 +8.22(+0.38%)
Sep 27, 2017 2155 2181 2136 2159 0 +8.78(+0.41%)
Sep 26, 2017 2141 2167 2129 2150 0 +4.39(+0.20%)
Sep 25, 2017 2140 2160 2123 2146 0 +12.69(+0.59%)
Sep 22, 2017 2068 2141 2065 2133 0 +53.35(+2.57%)
Sep 21, 2017 2089 2095 2057 2080 0 -11.67(-0.56%)
Sep 20, 2017 2106 2118 2083 2091 0 -12.65(-0.60%)
Sep 19, 2017 2097 2128 2082 2104 0 +10.90(+0.52%)
Sep 18, 2017 2108 2120 2084 2093 0 -12.18(-0.58%)
Sep 15, 2017 2132 2135 2094 2105 0 -27.02(-1.27%)
Sep 14, 2017 2117 2143 2105 2132 0 +13.92(+0.66%)
Sep 13, 2017 2120 2135 2109 2118 0 -1.93(-0.09%)
Sep 12, 2017 2121 2130 2111 2120 0 +0.73(+0.03%)
Sep 11, 2017 2127 2136 2108 2119 0 +2.46(+0.12%)
Sep 08, 2017 2098 2121 2080 2117 0 +17.89(+0.85%)
Sep 07, 2017 2099 2116 2083 2099 0 -10.20(-0.48%)
Sep 06, 2017 2108 2131 2092 2109 0 +3.23(+0.15%)
Sep 05, 2017 2133 2138 2099 2106 0 -35.33(-1.65%)
Sep 01, 2017 2136 2162 2117 2141 0 +36.36(+1.73%)
Aug 31, 2017 2100 2128 2089 2105 0 +6.99(+0.33%)
Aug 30, 2017 2078 2111 2068 2098 0 +16.54(+0.79%)
Aug 29, 2017 2074 2093 2062 2081 0 +1.02(+0.05%)
Aug 28, 2017 2094 2106 2067 2080 0 -9.87(-0.47%)
Aug 25, 2017 2092 2097 2070 2090 0 +7.46(+0.36%)
Aug 24, 2017 2079 2091 2073 2083 0 +1.31(+0.06%)
Aug 23, 2017 2070 2089 2062 2082 0 +7.44(+0.36%)
Aug 22, 2017 2083 2100 2060 2074 0 +0.18(+0.01%)
Aug 21, 2017 2066 2087 2041 2074 0 +12.29(+0.60%)
Aug 18, 2017 2065 2083 2046 2062 0 -16.16(-0.78%)
Aug 17, 2017 2080 2102 2068 2078 0 -8.50(-0.41%)
Aug 16, 2017 2083 2107 2078 2086 0 +4.66(+0.22%)
Aug 15, 2017 2112 2118 2075 2082 0 -38.32(-1.81%)
Aug 14, 2017 2099 2129 2096 2120 0 +29.76(+1.42%)
Aug 11, 2017 2060 2103 2047 2090 0 -8.03(-0.38%)
Aug 10, 2017 2108 2119 2094 2098 0 -15.67(-0.74%)
Aug 09, 2017 2109 2126 2087 2114 0 +2.03(+0.10%)
Aug 08, 2017 2115 2130 2103 2112 0 -4.93(-0.23%)
Aug 07, 2017 2151 2157 2112 2117 0 -36.74(-1.71%)
Aug 04, 2017 2141 2163 2131 2154 0 +16.99(+0.80%)
Aug 03, 2017 2128 2154 2111 2137 0 +7.95(+0.37%)
Aug 02, 2017 2143 2154 2118 2129 0 -12.87(-0.60%)
Aug 01, 2017 2137 2158 2120 2141 0 +13.18(+0.62%)
Jul 31, 2017 2121 2144 2110 2128 0 +9.91(+0.47%)
Jul 28, 2017 2095 2129 2092 2118 0 +18.34(+0.87%)
Jul 27, 2017 2079 2121 2064 2100 0 +58.69(+2.88%)
Jul 26, 2017 1992 2055 1982 2041 0 +58.20(+2.93%)
Jul 25, 2017 1975 1996 1966 1983 0 +15.22(+0.77%)
Jul 24, 2017 1975 1986 1961 1968 0 -4.22(-0.21%)
Jul 21, 2017 2008 2010 1965 1972 0 -23.66(-1.19%)
Jul 20, 2017 1981 2017 1969 1996 0 +15.28(+0.77%)
Jul 19, 2017 1926 1992 1917 1981 0 +62.96(+3.28%)
Jul 18, 2017 1905 1927 1887 1918 0 +10.44(+0.55%)
Jul 17, 2017 1904 1920 1901 1907 0 -3.05(-0.16%)
Jul 14, 2017 1901 1916 1892 1910 0 +7.41(+0.39%)
Jul 13, 2017 1905 1908 1884 1903 0 -0.92(-0.05%)
Jul 12, 2017 1899 1922 1886 1904 0 +20.91(+1.11%)
Jul 11, 2017 1891 1911 1875 1883 0 -56.70(-2.92%)
Jul 10, 2017 1963 1981 1933 1940 0 -26.12(-1.33%)
Jul 07, 2017 1973 1978 1947 1966 0 +0.11(+0.01%)
Jul 06, 2017 1987 2005 1968 1966 0 -36.60(-1.83%)
Jul 05, 2017 2019 2030 1974 2002 0 -22.96(-1.13%)
Jul 03, 2017 2090 2103 2008 2025 0 -34.43(-1.67%)
Jun 30, 2017 2048 2079 2040 2060 0 +10.92(+0.53%)
Jun 29, 2017 2061 2066 2024 2049 0 -11.81(-0.57%)
Jun 28, 2017 2052 2076 2047 2060 0 +13.29(+0.65%)
Jun 27, 2017 2062 2089 2041 2047 0 -20.73(-1.00%)
Jun 26, 2017 2065 2091 2049 2068 0 +0.11(+0.01%)
Jun 23, 2017 2023 2073 2013 2068 0 +58.25(+2.90%)
Jun 22, 2017 2006 2028 1995 2009 0 -11.69(-0.58%)
Jun 21, 2017 2022 2043 2005 2021 0 +0.74(+0.04%)
Jun 20, 2017 2019 2038 2000 2020 0 -4.13(-0.20%)
Jun 19, 2017 2028 2045 2012 2025 0 -0.09(-0.00%)
Jun 16, 2017 2018 2031 2008 2025 0 -5.60(-0.28%)
Jun 15, 2017 2013 2041 2004 2030 0 -0.28(-0.01%)
Jun 14, 2017 2025 2035 2012 2031 0 +8.29(+0.41%)
Jun 13, 2017 2025 2037 2012 2022 0 -4.46(-0.22%)
Jun 12, 2017 2012 2052 2006 2027 0 +14.10(+0.70%)
Jun 09, 2017 2011 2031 2000 2013 0 +4.12(+0.21%)
Jun 08, 2017 1980 2015 1970 2008 0 +27.54(+1.39%)
Jun 07, 2017 1974 1995 1970 1981 0 +8.87(+0.45%)
Jun 06, 2017 1960 1985 1948 1972 0 +3.53(+0.18%)
Jun 05, 2017 1988 1994 1963 1969 0 -17.89(-0.90%)
Jun 02, 2017 2000 2020 1981 1986 0 +24.57(+1.25%)
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.