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, 2019 2224 2232 2208 2216 0 -18.51(-0.83%)
May 30, 2019 2233 2252 2217 2235 0 -2.06(-0.09%)
May 29, 2019 2246 2264 2230 2237 0 -12.63(-0.56%)
May 28, 2019 2259 2262 2229 2250 0 -8.22(-0.36%)
May 24, 2019 2250 2267 2234 2258 0 +8.20(+0.36%)
May 23, 2019 2239 2261 2225 2250 0 -1.60(-0.07%)
May 22, 2019 2246 2265 2230 2251 0 +23.38(+1.05%)
May 21, 2019 2236 2252 2219 2228 0 -4.75(-0.21%)
May 20, 2019 2204 2244 2201 2233 0 +25.28(+1.15%)
May 17, 2019 2201 2218 2186 2207 0 -5.10(-0.23%)
May 16, 2019 2218 2230 2200 2212 0 -1.83(-0.08%)
May 15, 2019 2209 2247 2200 2214 0 -4.39(-0.20%)
May 14, 2019 2222 2243 2207 2219 0 -4.28(-0.19%)
May 13, 2019 2216 2235 2204 2223 0 -12.25(-0.55%)
May 10, 2019 2227 2254 2196 2235 0 +8.52(+0.38%)
May 09, 2019 2211 2244 2202 2227 0 +9.12(+0.41%)
May 08, 2019 2218 2238 2191 2218 0 -4.02(-0.18%)
May 07, 2019 2227 2272 2200 2222 0 -14.26(-0.64%)
May 06, 2019 2221 2257 2186 2236 0 -8.52(-0.38%)
May 03, 2019 2236 2270 2213 2244 0 +16.64(+0.75%)
May 02, 2019 2251 2264 2213 2228 0 -31.12(-1.38%)
May 01, 2019 2247 2281 2226 2259 0 +20.34(+0.91%)
Apr 30, 2019 2248 2263 2230 2238 0 -9.43(-0.42%)
Apr 29, 2019 2253 2274 2226 2248 0 +0.98(+0.04%)
Apr 26, 2019 2250 2280 2211 2247 0 -3.84(-0.17%)
Apr 25, 2019 2243 2271 2228 2251 0 +1.37(+0.06%)
Apr 24, 2019 2210 2273 2205 2249 0 +232.20(+11.51%)
Apr 23, 2019 2022 2038 2005 2017 0 +6.95(+0.35%)
Apr 22, 2019 2019 2025 1988 2010 0 -4.74(-0.24%)
Apr 18, 2019 2007 2049 1974 2015 0 -0.29(-0.01%)
Apr 17, 2019 2000 2033 1956 2015 0 +24.69(+1.24%)
Apr 16, 2019 1982 2012 1974 1991 0 +12.83(+0.65%)
Apr 15, 2019 2026 2036 1971 1978 0 -52.08(-2.57%)
Apr 12, 2019 2049 2060 2020 2030 0 -11.06(-0.54%)
Apr 11, 2019 2048 2055 2029 2041 0 -0.97(-0.05%)
Apr 10, 2019 2038 2053 2032 2042 0 +4.39(+0.22%)
Apr 09, 2019 2069 2071 2026 2037 0 -33.89(-1.64%)
Apr 08, 2019 2069 2080 2044 2071 0 +0.14(+0.01%)
Apr 05, 2019 2084 2110 2049 2071 0 -11.43(-0.55%)
Apr 04, 2019 2068 2105 2041 2083 0 +17.53(+0.85%)
Apr 03, 2019 2063 2091 2037 2065 0 +9.78(+0.48%)
Apr 02, 2019 2107 2111 2038 2055 0 -55.67(-2.64%)
Apr 01, 2019 2093 2123 2075 2111 0 +33.59(+1.62%)
Mar 29, 2019 2092 2106 2065 2077 0 -9.21(-0.44%)
Mar 28, 2019 2056 2094 2048 2087 0 +31.69(+1.54%)
Mar 27, 2019 2050 2068 2022 2055 0 +5.39(+0.26%)
Mar 26, 2019 2054 2074 2027 2050 0 -4.51(-0.22%)
Mar 25, 2019 2041 2068 2028 2054 0 +13.59(+0.67%)
Mar 22, 2019 2084 2090 2015 2040 0 -49.29(-2.36%)
Mar 21, 2019 2091 2123 2078 2090 0 -6.77(-0.32%)
Mar 20, 2019 2133 2136 2076 2097 0 -39.90(-1.87%)
Mar 19, 2019 2123 2146 2108 2136 0 +21.01(+0.99%)
Mar 18, 2019 2116 2126 2078 2115 0 -5.01(-0.24%)
Mar 15, 2019 2145 2169 2111 2120 0 -23.90(-1.11%)
Mar 14, 2019 2173 2185 2127 2144 0 -23.48(-1.08%)
Mar 13, 2019 2208 2218 2158 2168 0 -40.80(-1.85%)
Mar 12, 2019 2228 2231 2186 2209 0 -16.09(-0.72%)
Mar 11, 2019 2199 2236 2195 2225 0 +26.13(+1.19%)
Mar 08, 2019 2185 2219 2164 2199 0 +10.07(+0.46%)
Mar 07, 2019 2217 2235 2168 2188 0 -28.69(-1.29%)
Mar 06, 2019 2232 2253 2207 2217 0 -3.27(-0.15%)
Mar 05, 2019 2239 2242 2212 2220 0 -15.73(-0.70%)
Mar 04, 2019 2294 2294 2228 2236 0 -54.87(-2.39%)
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.