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 30, 2019 2267 2270 2263 2267 0 -0.10(-0.00%)
Sep 27, 2019 2265 2272 2263 2267 0 +3.18(+0.14%)
Sep 26, 2019 2264 2269 2261 2263 0 -3.95(-0.17%)
Sep 25, 2019 2269 2271 2264 2267 0 +1.25(+0.06%)
Sep 24, 2019 2272 2273 2264 2266 0 -2.77(-0.12%)
Sep 23, 2019 2264 2272 2257 2269 0 +5.20(+0.23%)
Sep 20, 2019 2266 2271 2255 2264 0 +1.00(+0.04%)
Sep 19, 2019 2268 2275 2261 2263 0 -5.27(-0.23%)
Sep 18, 2019 2274 2276 2266 2268 0 -4.60(-0.20%)
Sep 17, 2019 2277 2281 2267 2273 0 -8.41(-0.37%)
Sep 16, 2019 2278 2289 2271 2281 0 +1.45(+0.06%)
Sep 13, 2019 2278 2285 2277 2280 0 -0.45(-0.02%)
Sep 12, 2019 2293 2301 2274 2280 0 -9.69(-0.42%)
Sep 11, 2019 2283 2295 2277 2290 0 +8.33(+0.37%)
Sep 10, 2019 2274 2286 2272 2281 0 +7.88(+0.35%)
Sep 09, 2019 2277 2279 2271 2274 0 -1.05(-0.05%)
Sep 06, 2019 2274 2280 2270 2275 0 +2.99(+0.13%)
Sep 05, 2019 2272 2278 2267 2272 0 +1.60(+0.07%)
Sep 04, 2019 2272 2275 2265 2270 0 +1.68(+0.07%)
Sep 03, 2019 2274 2279 2266 2268 0 -8.48(-0.37%)
Aug 30, 2019 2279 2282 2273 2277 0 -0.39(-0.02%)
Aug 29, 2019 2285 2287 2273 2277 0 -0.54(-0.02%)
Aug 28, 2019 2272 2281 2269 2278 0 +3.50(+0.15%)
Aug 27, 2019 2269 2284 2265 2274 0 +7.47(+0.33%)
Aug 26, 2019 2266 2270 2258 2267 0 +5.30(+0.23%)
Aug 23, 2019 2257 2266 2255 2261 0 +5.28(+0.23%)
Aug 22, 2019 2260 2264 2253 2256 0 -3.98(-0.18%)
Aug 21, 2019 2257 2266 2253 2260 0 +6.73(+0.30%)
Aug 20, 2019 2254 2257 2250 2253 0 -1.64(-0.07%)
Aug 19, 2019 2261 2264 2253 2255 0 -2.30(-0.10%)
Aug 16, 2019 2264 2268 2255 2257 0 +3.33(+0.15%)
Aug 15, 2019 2253 2261 2250 2254 0 +1.60(+0.07%)
Aug 14, 2019 2259 2263 2248 2252 0 -16.66(-0.73%)
Aug 13, 2019 2264 2272 2261 2269 0 +4.01(+0.18%)
Aug 12, 2019 2265 2269 2261 2265 0 -0.27(-0.01%)
Aug 09, 2019 2266 2272 2262 2265 0 -0.21(-0.01%)
Aug 08, 2019 2266 2272 2262 2266 0 +0.91(+0.04%)
Aug 07, 2019 2262 2268 2258 2265 0 +1.65(+0.07%)
Aug 06, 2019 2264 2267 2260 2263 0 -0.30(-0.01%)
Aug 05, 2019 2266 2271 2260 2263 0 -4.81(-0.21%)
Aug 02, 2019 2271 2279 2265 2268 0 -3.58(-0.16%)
Aug 01, 2019 2272 2279 2265 2272 0 +4.82(+0.21%)
Jul 31, 2019 2279 2285 2266 2267 0 -14.19(-0.62%)
Jul 30, 2019 2276 2284 2272 2281 0 +1.55(+0.07%)
Jul 29, 2019 2283 2293 2277 2279 0 +0.68(+0.03%)
Jul 26, 2019 2281 2290 2274 2279 0 -2.75(-0.12%)
Jul 25, 2019 2287 2291 2276 2282 0 -6.47(-0.28%)
Jul 24, 2019 2286 2296 2284 2288 0 +39.45(+1.75%)
Jul 23, 2019 2234 2256 2223 2249 0 +18.46(+0.83%)
Jul 22, 2019 2236 2238 2216 2230 0 -11.52(-0.51%)
Jul 19, 2019 2229 2247 2215 2242 0 +6.99(+0.31%)
Jul 18, 2019 2235 2240 2222 2235 0 +3.77(+0.17%)
Jul 17, 2019 2220 2235 2217 2231 0 +9.39(+0.42%)
Jul 16, 2019 2222 2236 2213 2221 0 -2.47(-0.11%)
Jul 15, 2019 2247 2252 2206 2224 0 -17.32(-0.77%)
Jul 12, 2019 2234 2256 2226 2241 0 +8.39(+0.38%)
Jul 11, 2019 2227 2241 2220 2233 0 +4.35(+0.20%)
Jul 10, 2019 2226 2240 2220 2229 0 -0.06(-0.00%)
Jul 09, 2019 2220 2237 2208 2229 0 +14.96(+0.68%)
Jul 08, 2019 2223 2228 2204 2214 0 -8.94(-0.40%)
Jul 05, 2019 2214 2232 2207 2223 0 +4.62(+0.21%)
Jul 03, 2019 2225 2235 2208 2218 0 -14.35(-0.64%)
Jul 02, 2019 2222 2249 2214 2232 0 +3.17(+0.14%)
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.