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 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%)
Sep 01, 2017 2136 2162 2117 2141 0 +36.36(+1.73%)
Aug 31, 2017 2100 2128 2089 2105 0 +6.99(+0.33%)
Aug 30, 2017 2078 2111 2068 2098 0 +16.54(+0.79%)
Aug 29, 2017 2074 2093 2062 2081 0 +1.02(+0.05%)
Aug 28, 2017 2094 2106 2067 2080 0 -9.87(-0.47%)
Aug 25, 2017 2092 2097 2070 2090 0 +7.46(+0.36%)
Aug 24, 2017 2079 2091 2073 2083 0 +1.31(+0.06%)
Aug 23, 2017 2070 2089 2062 2082 0 +7.44(+0.36%)
Aug 22, 2017 2083 2100 2060 2074 0 +0.18(+0.01%)
Aug 21, 2017 2066 2087 2041 2074 0 +12.29(+0.60%)
Aug 18, 2017 2065 2083 2046 2062 0 -16.16(-0.78%)
Aug 17, 2017 2080 2102 2068 2078 0 -8.50(-0.41%)
Aug 16, 2017 2083 2107 2078 2086 0 +4.66(+0.22%)
Aug 15, 2017 2112 2118 2075 2082 0 -38.32(-1.81%)
Aug 14, 2017 2099 2129 2096 2120 0 +29.76(+1.42%)
Aug 11, 2017 2060 2103 2047 2090 0 -8.03(-0.38%)
Aug 10, 2017 2108 2119 2094 2098 0 -15.67(-0.74%)
Aug 09, 2017 2109 2126 2087 2114 0 +2.03(+0.10%)
Aug 08, 2017 2115 2130 2103 2112 0 -4.93(-0.23%)
Aug 07, 2017 2151 2157 2112 2117 0 -36.74(-1.71%)
Aug 04, 2017 2141 2163 2131 2154 0 +16.99(+0.80%)
Aug 03, 2017 2128 2154 2111 2137 0 +7.95(+0.37%)
Aug 02, 2017 2143 2154 2118 2129 0 -12.87(-0.60%)
Aug 01, 2017 2137 2158 2120 2141 0 +13.18(+0.62%)
Jul 31, 2017 2121 2144 2110 2128 0 +9.91(+0.47%)
Jul 28, 2017 2095 2129 2092 2118 0 +18.34(+0.87%)
Jul 27, 2017 2079 2121 2064 2100 0 +58.69(+2.88%)
Jul 26, 2017 1992 2055 1982 2041 0 +58.20(+2.93%)
Jul 25, 2017 1975 1996 1966 1983 0 +15.22(+0.77%)
Jul 24, 2017 1975 1986 1961 1968 0 -4.22(-0.21%)
Jul 21, 2017 2008 2010 1965 1972 0 -23.66(-1.19%)
Jul 20, 2017 1981 2017 1969 1996 0 +15.28(+0.77%)
Jul 19, 2017 1926 1992 1917 1981 0 +62.96(+3.28%)
Jul 18, 2017 1905 1927 1887 1918 0 +10.44(+0.55%)
Jul 17, 2017 1904 1920 1901 1907 0 -3.05(-0.16%)
Jul 14, 2017 1901 1916 1892 1910 0 +7.41(+0.39%)
Jul 13, 2017 1905 1908 1884 1903 0 -0.92(-0.05%)
Jul 12, 2017 1899 1922 1886 1904 0 +20.91(+1.11%)
Jul 11, 2017 1891 1911 1875 1883 0 -56.70(-2.92%)
Jul 10, 2017 1963 1981 1933 1940 0 -26.12(-1.33%)
Jul 07, 2017 1973 1978 1947 1966 0 +0.11(+0.01%)
Jul 06, 2017 1987 2005 1968 1966 0 -36.60(-1.83%)
Jul 05, 2017 2019 2030 1974 2002 0 -22.96(-1.13%)
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.