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 (%)
Jan 31, 2017 2118 2147 2103 2139 0 +19.71(+0.93%)
Jan 30, 2017 2142 2157 2112 2120 0 -27.75(-1.29%)
Jan 27, 2017 2148 2158 2123 2147 0 -10.58(-0.49%)
Jan 26, 2017 2153 2180 2096 2158 0 -11.20(-0.52%)
Jan 25, 2017 2164 2185 2151 2169 0 +14.46(+0.67%)
Jan 24, 2017 2146 2164 2136 2155 0 +13.01(+0.61%)
Jan 23, 2017 2123 2150 2114 2142 0 +18.07(+0.85%)
Jan 20, 2017 2121 2144 2116 2124 0 +0.29(+0.01%)
Jan 19, 2017 2144 2155 2112 2123 0 -19.70(-0.92%)
Jan 18, 2017 2160 2168 2135 2143 0 -14.29(-0.66%)
Jan 17, 2017 2171 2188 2152 2157 0 -15.10(-0.70%)
Jan 13, 2017 2173 2173 2173 2173 0 +8.26(+0.38%)
Jan 12, 2017 2172 2174 2143 2164 0 -7.87(-0.36%)
Jan 11, 2017 2167 2182 2155 2172 0 +6.10(+0.28%)
Jan 10, 2017 2134 2182 2130 2166 0 +35.69(+1.68%)
Jan 09, 2017 2149 2153 2121 2130 0 -29.12(-1.35%)
Jan 06, 2017 2177 2185 2155 2159 0 -7.10(-0.33%)
Jan 05, 2017 2154 2177 2146 2167 0 +7.96(+0.37%)
Jan 04, 2017 2163 2173 2144 2159 0 +1.72(+0.08%)
Jan 03, 2017 2149 2166 2137 2157 0 +22.74(+1.07%)
Dec 30, 2016 2134 2134 2134 2134 0 -7.29(-0.34%)
Dec 29, 2016 2139 2156 2133 2141 0 +2.58(+0.12%)
Dec 28, 2016 2151 2164 2126 2139 0 -10.03(-0.47%)
Dec 27, 2016 2166 2173 2138 2149 0 -16.21(-0.75%)
Dec 23, 2016 2165 2165 2165 2165 0 -14.35(-0.66%)
Dec 22, 2016 2184 2190 2154 2179 0 -6.21(-0.28%)
Dec 21, 2016 2195 2200 2154 2186 0 -8.42(-0.38%)
Dec 20, 2016 2179 2214 2171 2194 0 +20.54(+0.95%)
Dec 19, 2016 2183 2190 2158 2174 0 -14.40(-0.66%)
Dec 16, 2016 2169 2197 2169 2188 0 +11.15(+0.51%)
Dec 15, 2016 2183 2202 2168 2177 0 -5.20(-0.24%)
Dec 14, 2016 2190 2210 2178 2182 0 -28.73(-1.30%)
Dec 13, 2016 2220 2229 2172 2211 0 +5.99(+0.27%)
Dec 12, 2016 2226 2232 2196 2205 0 -22.87(-1.03%)
Dec 09, 2016 2158 2237 2148 2228 0 +115.02(+5.44%)
Dec 08, 2016 2107 2131 2093 2113 0 +8.78(+0.42%)
Dec 07, 2016 2084 2109 2056 2104 0 +18.57(+0.89%)
Dec 06, 2016 2086 2093 2068 2085 0 +2.58(+0.12%)
Dec 05, 2016 2059 2090 2055 2083 0 +31.25(+1.52%)
Dec 02, 2016 2050 2063 2040 2051 0 -33.33(-1.60%)
Dec 01, 2016 2098 2113 2067 2085 0 -8.61(-0.41%)
Nov 30, 2016 2120 2120 2088 2093 0 -16.22(-0.77%)
Nov 29, 2016 2122 2133 2105 2110 0 -2.60(-0.12%)
Nov 28, 2016 2124 2132 2103 2112 0 -13.71(-0.64%)
Nov 25, 2016 2117 2132 2114 2126 0 +5.93(+0.28%)
Nov 23, 2016 2120 2120 2120 2120 0 +28.06(+1.34%)
Nov 22, 2016 2079 2095 2069 2092 0 +28.78(+1.40%)
Nov 21, 2016 2058 2078 2050 2063 0 +15.69(+0.77%)
Nov 18, 2016 2044 2058 2026 2047 0 +3.99(+0.20%)
Nov 17, 2016 2042 2051 2033 2043 0 +5.16(+0.25%)
Nov 16, 2016 2035 2050 2024 2038 0 +4.93(+0.24%)
Nov 15, 2016 2040 2045 2018 2033 0 -11.14(-0.54%)
Nov 14, 2016 2078 2087 2027 2044 0 -17.08(-0.83%)
Nov 11, 2016 2033 2097 2024 2062 0 +57.71(+2.88%)
Nov 10, 2016 1972 2019 1959 2004 0 +60.11(+3.09%)
Nov 09, 2016 1902 1951 1893 1944 0 +24.43(+1.27%)
Nov 08, 2016 1889 1924 1887 1919 0 +41.96(+2.24%)
Nov 07, 2016 1868 1881 1852 1877 0 +37.00(+2.01%)
Nov 04, 2016 1855 1874 1834 1840 0 -4.14(-0.22%)
Nov 03, 2016 1865 1878 1843 1844 0 -11.80(-0.64%)
Nov 02, 2016 1851 1893 1840 1856 0 +17.11(+0.93%)
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.