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 (%)
Sep 28, 2018 2351 2367 2327 2355 0 +18.72(+0.80%)
Sep 27, 2018 2354 2375 2322 2337 0 -21.61(-0.92%)
Sep 26, 2018 2377 2400 2342 2358 0 -21.97(-0.92%)
Sep 25, 2018 2354 2393 2339 2380 0 +21.86(+0.93%)
Sep 24, 2018 2383 2391 2341 2358 0 -31.77(-1.33%)
Sep 21, 2018 2377 2409 2353 2390 0 +8.27(+0.35%)
Sep 20, 2018 2347 2395 2319 2382 0 +51.94(+2.23%)
Sep 19, 2018 2328 2372 2300 2330 0 +16.90(+0.73%)
Sep 18, 2018 2305 2347 2301 2313 0 -17.21(-0.74%)
Sep 17, 2018 2351 2371 2326 2330 0 -37.53(-1.59%)
Sep 14, 2018 2379 2404 2347 2368 0 -9.57(-0.40%)
Sep 13, 2018 2373 2398 2337 2377 0 +11.76(+0.50%)
Sep 12, 2018 2350 2387 2326 2365 0 +10.00(+0.42%)
Sep 11, 2018 2354 2382 2336 2355 0 -1.30(-0.06%)
Sep 10, 2018 2349 2385 2316 2357 0 +13.93(+0.59%)
Sep 07, 2018 2356 2363 2325 2343 0 -8.03(-0.34%)
Sep 06, 2018 2360 2377 2336 2351 0 -0.90(-0.04%)
Sep 05, 2018 2361 2376 2320 2352 0 -9.15(-0.39%)
Sep 04, 2018 2383 2400 2336 2361 0 -18.58(-0.78%)
Aug 31, 2018 2380 2380 2380 2380 0 -19.01(-0.79%)
Aug 30, 2018 2382 2422 2356 2399 0 +16.16(+0.68%)
Aug 29, 2018 2392 2414 2365 2382 0 -2.55(-0.11%)
Aug 28, 2018 2406 2412 2358 2385 0 -2.04(-0.09%)
Aug 27, 2018 2389 2415 2363 2387 0 +7.33(+0.31%)
Aug 24, 2018 2396 2405 2369 2380 0 -14.84(-0.62%)
Aug 23, 2018 2366 2417 2362 2394 0 +19.68(+0.83%)
Aug 22, 2018 2417 2426 2349 2375 0 -32.25(-1.34%)
Aug 21, 2018 2388 2429 2381 2407 0 +21.08(+0.88%)
Aug 20, 2018 2411 2420 2374 2386 0 -21.50(-0.89%)
Aug 17, 2018 2402 2427 2378 2407 0 +1.52(+0.06%)
Aug 16, 2018 2407 2436 2386 2406 0 +4.67(+0.19%)
Aug 15, 2018 2423 2437 2375 2401 0 -26.70(-1.10%)
Aug 14, 2018 2396 2440 2380 2428 0 +32.36(+1.35%)
Aug 13, 2018 2382 2413 2365 2396 0 +9.56(+0.40%)
Aug 10, 2018 2370 2408 2366 2386 0 +3.00(+0.13%)
Aug 09, 2018 2371 2413 2363 2383 0 +9.76(+0.41%)
Aug 08, 2018 2397 2405 2348 2373 0 -19.54(-0.82%)
Aug 07, 2018 2413 2421 2385 2393 0 -12.16(-0.51%)
Aug 06, 2018 2387 2428 2373 2405 0 +15.70(+0.66%)
Aug 03, 2018 2390 2420 2369 2389 0 +2.97(+0.12%)
Aug 02, 2018 2366 2413 2357 2386 0 +8.90(+0.37%)
Aug 01, 2018 2381 2411 2349 2377 0 -15.35(-0.64%)
Jul 31, 2018 2367 2409 2354 2393 0 +30.98(+1.31%)
Jul 30, 2018 2375 2389 2349 2362 0 -21.50(-0.90%)
Jul 27, 2018 2470 2481 2372 2383 0 -90.44(-3.66%)
Jul 26, 2018 2471 2495 2440 2474 0 +17.66(+0.72%)
Jul 25, 2018 2463 2474 2433 2456 0 -1.57(-0.06%)
Jul 24, 2018 2481 2488 2439 2458 0 -17.64(-0.71%)
Jul 23, 2018 2481 2505 2453 2475 0 -8.62(-0.35%)
Jul 20, 2018 2498 2507 2474 2484 0 -28.03(-1.12%)
Jul 19, 2018 2501 2515 2481 2512 0 +8.51(+0.34%)
Jul 18, 2018 2521 2526 2491 2503 0 -18.61(-0.74%)
Jul 17, 2018 2521 2540 2511 2522 0 -1.34(-0.05%)
Jul 16, 2018 2531 2541 2508 2523 0 -7.31(-0.29%)
Jul 13, 2018 2534 2547 2518 2531 0 -0.53(-0.02%)
Jul 12, 2018 2532 2544 2514 2531 0 +1.02(+0.04%)
Jul 11, 2018 2555 2558 2518 2530 0 -31.69(-1.24%)
Jul 10, 2018 2584 2601 2554 2562 0 -25.85(-1.00%)
Jul 09, 2018 2603 2621 2573 2588 0 +16.06(+0.62%)
Jul 06, 2018 2553 2594 2520 2572 0 +15.04(+0.59%)
Jul 05, 2018 2636 2646 2523 2557 0 +24.76(+0.98%)
Jul 03, 2018 2532 2532 2532 2532 0 +17.26(+0.69%)
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.