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 (%)
Jul 31, 2020 2219 2220 2216 2218 0 -1.07(-0.05%)
Jul 30, 2020 2219 2221 2217 2219 0 +0.03(+0.00%)
Jul 29, 2020 2219 2220 2217 2219 0 +0.01(+0.00%)
Jul 28, 2020 2218 2219 2217 2219 0 +0.47(+0.02%)
Jul 27, 2020 2219 2220 2218 2218 0 +0.08(+0.00%)
Jul 24, 2020 2218 2218 2216 2218 0 +1.02(+0.05%)
Jul 23, 2020 2220 2220 2217 2217 0 -1.11(-0.05%)
Jul 22, 2020 2220 2220 2218 2218 0 -1.28(-0.06%)
Jul 21, 2020 2220 2221 2219 2220 0 +0.23(+0.01%)
Jul 20, 2020 2220 2221 2218 2219 0 -1.30(-0.06%)
Jul 17, 2020 2221 2222 2220 2221 0 -0.22(-0.01%)
Jul 16, 2020 2219 2222 2218 2221 0 +1.13(+0.05%)
Jul 15, 2020 2220 2223 2217 2220 0 +1.96(+0.09%)
Jul 14, 2020 2219 2219 2215 2218 0 -0.48(-0.02%)
Jul 13, 2020 2220 2221 2218 2218 0 -0.68(-0.03%)
Jul 10, 2020 2219 2220 2217 2219 0 +1.52(+0.07%)
Jul 09, 2020 2221 2221 2217 2217 0 -2.65(-0.12%)
Jul 08, 2020 2220 2222 2219 2220 0 -0.79(-0.04%)
Jul 07, 2020 2223 2223 2220 2221 0 -2.53(-0.11%)
Jul 06, 2020 2223 2225 2221 2223 0 +0.57(+0.03%)
Jul 02, 2020 2225 2225 2221 2223 0 -0.20(-0.01%)
Jul 01, 2020 2224 2225 2222 2223 0 -0.84(-0.04%)
Jun 30, 2020 2224 2225 2222 2224 0 +0.80(+0.04%)
Jun 29, 2020 2225 2227 2222 2223 0 -0.22(-0.01%)
Jun 26, 2020 2225 2228 2219 2223 0 -0.56(-0.03%)
Jun 25, 2020 2224 2225 2221 2224 0 -0.57(-0.03%)
Jun 24, 2020 2228 2228 2223 2224 0 -3.89(-0.17%)
Jun 23, 2020 2228 2231 2225 2228 0 +1.68(+0.08%)
Jun 22, 2020 2228 2230 2225 2227 0 -1.29(-0.06%)
Jun 19, 2020 2227 2231 2224 2228 0 +1.76(+0.08%)
Jun 18, 2020 2229 2230 2226 2226 0 -2.52(-0.11%)
Jun 17, 2020 2230 2232 2228 2229 0 -1.43(-0.06%)
Jun 16, 2020 2232 2236 2229 2230 0 +0.06(+0.00%)
Jun 15, 2020 2229 2233 2226 2230 0 -4.93(-0.22%)
Jun 12, 2020 2235 2239 2232 2235 0 +4.64(+0.21%)
Jun 11, 2020 2228 2235 2227 2230 0 -7.42(-0.33%)
Jun 10, 2020 2243 2244 2231 2238 0 -6.33(-0.28%)
Jun 09, 2020 2239 2246 2235 2244 0 +7.19(+0.32%)
Jun 08, 2020 2238 2239 2231 2237 0 +1.79(+0.08%)
Jun 05, 2020 2235 2237 2230 2235 0 +4.92(+0.22%)
Jun 04, 2020 2233 2233 2227 2230 0 -2.23(-0.10%)
Jun 03, 2020 2233 2235 2230 2232 0 +4.26(+0.19%)
Jun 02, 2020 2229 2231 2228 2228 0 +0.44(+0.02%)
Jun 01, 2020 2230 2230 2226 2228 0 -1.72(-0.08%)
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%)
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.