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, 2017 1930 1943 1915 1936 0 -2.35(-0.12%)
May 30, 2017 1944 1956 1930 1939 0 -14.54(-0.74%)
May 26, 2017 1950 1961 1936 1953 0 -3.23(-0.17%)
May 25, 2017 1966 1969 1951 1956 0 -6.92(-0.35%)
May 24, 2017 1966 1981 1952 1963 0 +4.98(+0.25%)
May 23, 2017 1960 1968 1943 1958 0 -8.78(-0.45%)
May 22, 2017 1966 1979 1958 1967 0 +3.47(+0.18%)
May 19, 2017 1955 1969 1947 1964 0 +8.43(+0.43%)
May 18, 2017 1956 1965 1951 1955 0 -2.86(-0.15%)
May 17, 2017 1953 1970 1947 1958 0 -9.37(-0.48%)
May 16, 2017 1975 1977 1957 1967 0 -8.00(-0.40%)
May 15, 2017 1970 1983 1967 1975 0 +8.53(+0.43%)
May 12, 2017 1969 1977 1956 1967 0 -6.29(-0.32%)
May 11, 2017 1974 1984 1967 1973 0 -16.11(-0.81%)
May 10, 2017 1990 1968 1952 1989 0 -4.18(-0.21%)
May 09, 2017 2002 2009 1983 1994 0 -6.50(-0.32%)
May 08, 2017 2009 2017 1993 2000 0 -7.52(-0.37%)
May 05, 2017 2019 2032 1989 2008 0 -3.95(-0.20%)
May 04, 2017 2009 2025 1990 2012 0 -8.52(-0.42%)
May 03, 2017 2022 2036 2006 2020 0 -12.47(-0.61%)
May 02, 2017 2052 2062 2023 2032 0 -16.06(-0.78%)
May 01, 2017 2051 2057 2033 2049 0 +3.51(+0.17%)
Apr 28, 2017 2160 2166 2040 2045 0 -77.79(-3.66%)
Apr 27, 2017 2152 2165 2101 2123 0 -28.06(-1.30%)
Apr 26, 2017 2166 2178 2139 2151 0 -17.54(-0.81%)
Apr 25, 2017 2164 2181 2160 2168 0 +27.88(+1.30%)
Apr 24, 2017 2134 2152 2119 2141 0 +35.86(+1.70%)
Apr 21, 2017 2108 2123 2093 2105 0 +1.39(+0.07%)
Apr 20, 2017 2113 2120 2082 2103 0 +3.94(+0.19%)
Apr 19, 2017 2108 2121 2097 2099 0 -6.78(-0.32%)
Apr 18, 2017 2096 2115 2084 2106 0 +6.30(+0.30%)
Apr 17, 2017 2080 2104 2062 2100 0 +18.43(+0.89%)
Apr 13, 2017 2095 2108 2070 2081 0 -12.08(-0.58%)
Apr 12, 2017 2119 2123 2088 2094 0 -27.07(-1.28%)
Apr 11, 2017 2095 2125 2085 2121 0 +25.79(+1.23%)
Apr 10, 2017 2102 2115 2082 2095 0 -10.44(-0.50%)
Apr 07, 2017 2117 2126 2092 2105 0 +9.83(+0.47%)
Apr 06, 2017 2086 2102 2071 2095 0 +8.42(+0.40%)
Apr 05, 2017 2110 2140 2080 2087 0 -17.77(-0.84%)
Apr 04, 2017 2101 2134 2062 2105 0 +38.08(+1.84%)
Apr 03, 2017 2052 2083 2040 2067 0 +16.23(+0.79%)
Mar 31, 2017 2066 2078 2043 2050 0 -15.74(-0.76%)
Mar 30, 2017 2051 2077 2040 2066 0 +14.29(+0.70%)
Mar 29, 2017 2040 2059 2029 2052 0 +6.79(+0.33%)
Mar 28, 2017 2045 2055 2035 2045 0 -1.72(-0.08%)
Mar 27, 2017 2020 2051 2018 2047 0 +13.43(+0.66%)
Mar 24, 2017 2065 2069 2023 2033 0 -26.59(-1.29%)
Mar 23, 2017 2037 2064 2027 2060 0 +23.34(+1.15%)
Mar 22, 2017 2035 2047 2012 2037 0 +1.73(+0.09%)
Mar 21, 2017 2071 2076 2027 2035 0 -28.03(-1.36%)
Mar 20, 2017 2067 2076 2049 2063 0 -0.80(-0.04%)
Mar 17, 2017 2055 2073 2050 2064 0 +5.21(+0.25%)
Mar 16, 2017 2043 2069 2042 2059 0 +17.00(+0.83%)
Mar 15, 2017 2037 2055 2028 2042 0 +9.86(+0.49%)
Mar 14, 2017 2024 2051 2021 2032 0 +3.51(+0.17%)
Mar 13, 2017 2045 2058 2013 2028 0 -16.82(-0.82%)
Mar 10, 2017 2040 2063 2030 2045 0 +23.80(+1.18%)
Mar 09, 2017 2037 2049 2013 2021 0 -31.69(-1.54%)
Mar 08, 2017 2068 2079 2040 2053 0 -11.65(-0.56%)
Mar 07, 2017 2053 2074 2037 2065 0 +12.52(+0.61%)
Mar 06, 2017 2096 2102 2043 2052 0 -51.54(-2.45%)
Mar 03, 2017 2099 2126 2074 2104 0 -17.96(-0.85%)
Mar 02, 2017 2152 2162 2103 2121 0 -45.15(-2.08%)
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.