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 31, 2020 4087 4214 4085 4201 0 -18.31(-0.43%)
Jul 30, 2020 3816 4225 3775 4219 0 +282.50(+7.18%)
Jul 29, 2020 3889 4005 3889 3936 0 +110.71(+2.89%)
Jul 28, 2020 3877 3942 3816 3826 0 -80.17(-2.05%)
Jul 27, 2020 4020 4058 3876 3906 0 -132.41(-3.28%)
Jul 24, 2020 3976 4058 3946 4038 0 +38.03(+0.95%)
Jul 23, 2020 4077 4091 3954 4000 0 -109.56(-2.67%)
Jul 22, 2020 4078 4151 4076 4110 0 -3.44(-0.08%)
Jul 21, 2020 4126 4222 4081 4113 0 +48.10(+1.18%)
Jul 20, 2020 4087 4124 3992 4065 0 -60.42(-1.46%)
Jul 17, 2020 4120 4176 4022 4126 0 -15.68(-0.38%)
Jul 16, 2020 4101 4188 4082 4141 0 -20.58(-0.49%)
Jul 15, 2020 4132 4226 4075 4162 0 +203.79(+5.15%)
Jul 14, 2020 3851 3963 3761 3958 0 +140.54(+3.68%)
Jul 13, 2020 3973 4079 3799 3817 0 -71.59(-1.84%)
Jul 10, 2020 3821 3912 3774 3889 0 +74.53(+1.95%)
Jul 09, 2020 3896 3914 3699 3815 0 -94.72(-2.42%)
Jul 08, 2020 3792 3945 3755 3909 0 +109.17(+2.87%)
Jul 07, 2020 3879 3933 3795 3800 0 -154.97(-3.92%)
Jul 06, 2020 4117 4117 3924 3955 0 -60.72(-1.51%)
Jul 02, 2020 4143 4160 3984 4016 0 +6.53(+0.16%)
Jul 01, 2020 4096 4172 4003 4009 0 -37.98(-0.94%)
Jun 30, 2020 3988 4078 3967 4047 0 +12.62(+0.31%)
Jun 29, 2020 3894 4098 3848 4035 0 +202.02(+5.27%)
Jun 26, 2020 4038 4113 3819 3833 0 -239.40(-5.88%)
Jun 25, 2020 3983 4113 3897 4072 0 +37.41(+0.93%)
Jun 24, 2020 4189 4239 4017 4035 0 -266.00(-6.19%)
Jun 23, 2020 4224 4383 4117 4301 0 +174.14(+4.22%)
Jun 22, 2020 4029 4130 3944 4126 0 +66.82(+1.65%)
Jun 19, 2020 4213 4235 4029 4060 0 -77.64(-1.88%)
Jun 18, 2020 4114 4246 4111 4137 0 -27.75(-0.67%)
Jun 17, 2020 4192 4300 4151 4165 0 -45.80(-1.09%)
Jun 16, 2020 4384 4384 4102 4211 0 +96.31(+2.34%)
Jun 15, 2020 3874 4166 3874 4114 0 +31.18(+0.76%)
Jun 12, 2020 4159 4170 3937 4083 0 +169.53(+4.33%)
Jun 11, 2020 4035 4154 3849 3914 0 -477.02(-10.86%)
Jun 10, 2020 4535 4570 4271 4391 0 -176.49(-3.86%)
Jun 09, 2020 4564 4620 4388 4567 0 -70.63(-1.52%)
Jun 08, 2020 4413 4682 4341 4638 0 +336.84(+7.83%)
Jun 05, 2020 4365 4453 4238 4301 0 +194.17(+4.73%)
Jun 04, 2020 4214 4265 4044 4107 0 -159.72(-3.74%)
Jun 03, 2020 4107 4338 4073 4267 0 +244.11(+6.07%)
Jun 02, 2020 4048 4065 3950 4023 0 +23.96(+0.60%)
Jun 01, 2020 4060 4094 3980 3999 0 -38.73(-0.96%)
May 29, 2020 4016 4085 3958 4037 0 +17.81(+0.44%)
May 28, 2020 4297 4315 4010 4019 0 -284.16(-6.60%)
May 27, 2020 3916 4314 3896 4304 0 +423.51(+10.91%)
May 26, 2020 3920 3954 3777 3880 0 +163.07(+4.39%)
May 22, 2020 3619 3723 3576 3717 0 +119.51(+3.32%)
May 21, 2020 3667 3693 3570 3598 0 -65.59(-1.79%)
May 20, 2020 3581 3690 3561 3663 0 +220.25(+6.40%)
May 19, 2020 3383 3577 3359 3443 0 +36.78(+1.08%)
May 18, 2020 3239 3453 3230 3406 0 +308.65(+9.96%)
May 15, 2020 3006 3157 2962 3097 0 +59.63(+1.96%)
May 14, 2020 2905 3043 2871 3038 0 +33.06(+1.10%)
May 13, 2020 3112 3157 2938 3005 0 -150.20(-4.76%)
May 12, 2020 3272 3291 3143 3155 0 -83.18(-2.57%)
May 11, 2020 3256 3268 3156 3238 0 -112.79(-3.37%)
May 08, 2020 3231 3356 3175 3351 0 +212.70(+6.78%)
May 07, 2020 3009 3144 2984 3138 0 +173.98(+5.87%)
May 06, 2020 3023 3031 2927 2964 0 -25.87(-0.87%)
May 05, 2020 2955 3041 2911 2990 0 +109.23(+3.79%)
May 04, 2020 2775 2908 2735 2881 0 +15.53(+0.54%)
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.