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 (%)
Nov 30, 2017 2288 2292 2260 2273 0 -6.51(-0.29%)
Nov 29, 2017 2245 2305 2235 2279 0 +65.24(+2.95%)
Nov 28, 2017 2201 2220 2192 2214 0 +16.42(+0.75%)
Nov 27, 2017 2185 2214 2178 2198 0 +15.77(+0.72%)
Nov 24, 2017 2206 2212 2174 2182 0 -23.94(-1.09%)
Nov 22, 2017 2223 2232 2202 2206 0 -17.35(-0.78%)
Nov 21, 2017 2263 2278 2216 2223 0 -35.64(-1.58%)
Nov 20, 2017 2253 2266 2237 2259 0 +4.05(+0.18%)
Nov 17, 2017 2233 2261 2229 2255 0 +14.70(+0.66%)
Nov 16, 2017 2203 2256 2201 2240 0 +41.08(+1.87%)
Nov 15, 2017 2195 2220 2184 2199 0 -2.46(-0.11%)
Nov 14, 2017 2199 2210 2188 2201 0 -3.60(-0.16%)
Nov 13, 2017 2216 2235 2202 2205 0 -20.28(-0.91%)
Nov 10, 2017 2225 2245 2214 2225 0 -5.34(-0.24%)
Nov 09, 2017 2186 2240 2181 2231 0 +35.42(+1.61%)
Nov 08, 2017 2192 2206 2177 2195 0 -0.15(-0.01%)
Nov 07, 2017 2205 2218 2176 2195 0 -7.89(-0.36%)
Nov 06, 2017 2184 2212 2176 2203 0 +13.52(+0.62%)
Nov 03, 2017 2211 2224 2173 2190 0 -18.29(-0.83%)
Nov 02, 2017 2201 2234 2180 2208 0 +18.29(+0.84%)
Nov 01, 2017 2221 2224 2178 2190 0 -23.11(-1.04%)
Oct 31, 2017 2184 2230 2177 2213 0 +28.82(+1.32%)
Oct 30, 2017 2189 2204 2159 2184 0 -8.03(-0.37%)
Oct 27, 2017 2230 2238 2163 2192 0 -33.92(-1.52%)
Oct 26, 2017 2241 2250 2215 2226 0 -21.56(-0.96%)
Oct 25, 2017 2337 2356 2224 2247 0 -132.20(-5.56%)
Oct 24, 2017 2387 2400 2361 2380 0 +4.76(+0.20%)
Oct 23, 2017 2364 2385 2351 2375 0 +8.31(+0.35%)
Oct 20, 2017 2393 2408 2349 2367 0 -13.83(-0.58%)
Oct 19, 2017 2375 2385 2368 2380 0 +9.98(+0.42%)
Oct 18, 2017 2367 2381 2347 2370 0 +15.64(+0.66%)
Oct 17, 2017 2362 2371 2340 2355 0 -7.71(-0.33%)
Oct 16, 2017 2351 2382 2347 2363 0 +9.67(+0.41%)
Oct 13, 2017 2363 2369 2343 2353 0 -5.22(-0.22%)
Oct 12, 2017 2344 2373 2336 2358 0 +8.81(+0.38%)
Oct 11, 2017 2350 2358 2328 2349 0 +7.74(+0.33%)
Oct 10, 2017 2314 2349 2312 2342 0 +30.19(+1.31%)
Oct 09, 2017 2335 2339 2298 2311 0 -28.42(-1.21%)
Oct 06, 2017 2300 2349 2281 2340 0 +67.96(+2.99%)
Oct 05, 2017 2287 2292 2244 2272 0 +67.82(+3.08%)
Oct 04, 2017 2207 2221 2193 2204 0 -0.62(-0.03%)
Oct 03, 2017 2193 2211 2184 2205 0 +33.21(+1.53%)
Oct 02, 2017 2169 2179 2140 2171 0 +4.46(+0.21%)
Sep 29, 2017 2164 2186 2155 2167 0 -0.04(-0.00%)
Sep 28, 2017 2167 2190 2142 2167 0 +8.22(+0.38%)
Sep 27, 2017 2155 2181 2136 2159 0 +8.78(+0.41%)
Sep 26, 2017 2141 2167 2129 2150 0 +4.39(+0.20%)
Sep 25, 2017 2140 2160 2123 2146 0 +12.69(+0.59%)
Sep 22, 2017 2068 2141 2065 2133 0 +53.35(+2.57%)
Sep 21, 2017 2089 2095 2057 2080 0 -11.67(-0.56%)
Sep 20, 2017 2106 2118 2083 2091 0 -12.65(-0.60%)
Sep 19, 2017 2097 2128 2082 2104 0 +10.90(+0.52%)
Sep 18, 2017 2108 2120 2084 2093 0 -12.18(-0.58%)
Sep 15, 2017 2132 2135 2094 2105 0 -27.02(-1.27%)
Sep 14, 2017 2117 2143 2105 2132 0 +13.92(+0.66%)
Sep 13, 2017 2120 2135 2109 2118 0 -1.93(-0.09%)
Sep 12, 2017 2121 2130 2111 2120 0 +0.73(+0.03%)
Sep 11, 2017 2127 2136 2108 2119 0 +2.46(+0.12%)
Sep 08, 2017 2098 2121 2080 2117 0 +17.89(+0.85%)
Sep 07, 2017 2099 2116 2083 2099 0 -10.20(-0.48%)
Sep 06, 2017 2108 2131 2092 2109 0 +3.23(+0.15%)
Sep 05, 2017 2133 2138 2099 2106 0 -35.33(-1.65%)
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.