Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gaming Activities Sector (CIX: MSECTOR714 )

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 (%)
Jul 29, 2016 4030 4041 3952 4004 0 -33.45(-0.83%)
Jul 28, 2016 4012 4059 3985 4038 0 +19.57(+0.49%)
Jul 27, 2016 4009 4030 3975 4018 0 +11.29(+0.28%)
Jul 26, 2016 4004 4019 3957 4007 0 +12.00(+0.30%)
Jul 25, 2016 3989 4010 3944 3995 0 +5.81(+0.15%)
Jul 22, 2016 3932 4006 3926 3989 0 +69.04(+1.76%)
Jul 21, 2016 3953 4118 3912 3920 0 -26.08(-0.66%)
Jul 20, 2016 3996 4009 3939 3946 0 -42.41(-1.06%)
Jul 19, 2016 4003 4004 3967 3989 0 -14.88(-0.37%)
Jul 18, 2016 4003 4029 3967 4004 0 +4.00(+0.10%)
Jul 15, 2016 3999 4013 3975 4000 0 +11.03(+0.28%)
Jul 14, 2016 3989 4006 3954 3989 0 +25.83(+0.65%)
Jul 13, 2016 4005 4006 3950 3963 0 -33.14(-0.83%)
Jul 12, 2016 4010 4103 3990 3996 0 +6.82(+0.17%)
Jul 11, 2016 3952 4026 3941 3989 0 +49.09(+1.25%)
Jul 08, 2016 3941 3946 3824 3940 0 +114.36(+2.99%)
Jul 07, 2016 3790 3837 3768 3826 0 +81.23(+2.17%)
Jul 06, 2016 3744 3744 3744 3744 0 -1.16(-0.03%)
Jul 05, 2016 3833 3835 3743 3746 0 -92.72(-2.42%)
Jul 01, 2016 3838 3838 3838 3838 0 -16.53(-0.43%)
Jun 30, 2016 3810 3870 3790 3855 0 +43.06(+1.13%)
Jun 29, 2016 3728 3815 3705 3812 0 +119.14(+3.23%)
Jun 28, 2016 3725 3743 3678 3693 0 -8.49(-0.23%)
Jun 27, 2016 3699 3741 3653 3701 0 -36.26(-0.97%)
Jun 24, 2016 3749 3823 3726 3737 0 -155.52(-4.00%)
Jun 23, 2016 3904 3916 3871 3893 0 +16.38(+0.42%)
Jun 22, 2016 3883 3952 3827 3876 0 +220.57(+6.03%)
Jun 21, 2016 3677 3696 3639 3656 0 -18.22(-0.50%)
Jun 20, 2016 3675 3698 3665 3674 0 +30.72(+0.84%)
Jun 17, 2016 3660 3679 3637 3643 0 -29.25(-0.80%)
Jun 16, 2016 3673 3693 3635 3673 0 -13.82(-0.37%)
Jun 15, 2016 3693 3742 3646 3686 0 +10.29(+0.28%)
Jun 14, 2016 3666 3691 3633 3676 0 -16.77(-0.45%)
Jun 13, 2016 3731 3737 3690 3693 0 -57.34(-1.53%)
Jun 10, 2016 3790 3792 3716 3750 0 -52.40(-1.38%)
Jun 09, 2016 3805 3866 3741 3803 0 -4.94(-0.13%)
Jun 08, 2016 3811 3831 3766 3808 0 +17.01(+0.45%)
Jun 07, 2016 3816 3831 3764 3791 0 -25.91(-0.68%)
Jun 06, 2016 3803 3842 3795 3817 0 +0.58(+0.02%)
Jun 03, 2016 3860 3860 3797 3816 0 -43.98(-1.14%)
Jun 02, 2016 3837 3921 3799 3860 0 +15.77(+0.41%)
Jun 01, 2016 3797 3888 3791 3844 0 +4.97(+0.13%)
May 31, 2016 3921 3923 3817 3839 0 -72.98(-1.87%)
May 27, 2016 3912 3912 3912 3912 0 +16.09(+0.41%)
May 26, 2016 3819 3903 3806 3896 0 +70.54(+1.84%)
May 25, 2016 3862 3868 3804 3826 0 -32.17(-0.83%)
May 24, 2016 3855 3894 3844 3858 0 +33.39(+0.87%)
May 23, 2016 3814 3848 3792 3824 0 +3.71(+0.10%)
May 20, 2016 3829 3869 3811 3821 0 -4.99(-0.13%)
May 19, 2016 3881 3963 3820 3826 0 -81.42(-2.08%)
May 18, 2016 3885 3950 3736 3907 0 +10.45(+0.27%)
May 17, 2016 3972 4018 3863 3897 0 -89.20(-2.24%)
May 16, 2016 4058 4082 3978 3986 0 -68.34(-1.69%)
May 13, 2016 4056 4080 4006 4054 0 -4.60(-0.11%)
May 12, 2016 4045 4086 4022 4059 0 +21.45(+0.53%)
May 11, 2016 4057 4058 4012 4037 0 -26.78(-0.66%)
May 10, 2016 4047 4120 4023 4064 0 +19.19(+0.47%)
May 09, 2016 3972 4053 3962 4045 0 +94.17(+2.38%)
May 06, 2016 3911 3967 3897 3951 0 +48.29(+1.24%)
May 05, 2016 3912 3928 3862 3902 0 +3.23(+0.08%)
May 04, 2016 3976 3992 3895 3899 0 -39.03(-0.99%)
May 03, 2016 3999 4010 3910 3938 0 -96.80(-2.40%)
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.