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 (%)
Aug 31, 2020 2224 2225 2222 2223 0 -1.68(-0.08%)
Aug 28, 2020 2224 2226 2222 2225 0 +1.53(+0.07%)
Aug 27, 2020 2223 2225 2221 2223 0 +0.41(+0.02%)
Aug 26, 2020 2225 2225 2222 2223 0 -1.04(-0.05%)
Aug 25, 2020 2225 2226 2223 2224 0 -1.77(-0.08%)
Aug 24, 2020 2225 2227 2222 2226 0 +1.30(+0.06%)
Aug 21, 2020 2226 2226 2222 2224 0 -1.07(-0.05%)
Aug 20, 2020 2228 2229 2224 2226 0 -3.62(-0.16%)
Aug 19, 2020 2231 2233 2227 2229 0 -1.05(-0.05%)
Aug 18, 2020 2226 2232 2225 2230 0 +3.38(+0.15%)
Aug 17, 2020 2232 2241 2226 2227 0 +1.36(+0.06%)
Aug 14, 2020 2220 2228 2218 2225 0 +6.66(+0.30%)
Aug 13, 2020 2218 2220 2217 2219 0 +0.08(+0.00%)
Aug 12, 2020 2220 2220 2218 2219 0 -1.09(-0.05%)
Aug 11, 2020 2219 2221 2218 2220 0 +0.22(+0.01%)
Aug 10, 2020 2219 2220 2217 2220 0 +1.10(+0.05%)
Aug 07, 2020 2219 2219 2217 2218 0 -0.07(-0.00%)
Aug 06, 2020 2217 2219 2217 2219 0 +0.34(+0.02%)
Aug 05, 2020 2219 2220 2218 2218 0 -0.12(-0.01%)
Aug 04, 2020 2218 2219 2217 2218 0 -0.42(-0.02%)
Aug 03, 2020 2218 2220 2217 2219 0 +0.98(+0.04%)
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%)
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.