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 (%)
Oct 31, 2014 2766 2774 2704 2750 0 +51.13(+1.89%)
Oct 30, 2014 2663 2718 2638 2699 0 -6.29(-0.23%)
Oct 28, 2014 2681 2717 2651 2705 0 +27.68(+1.03%)
Oct 27, 2014 2694 2709 2678 2678 0 -22.59(-0.84%)
Oct 24, 2014 2680 2708 2671 2700 0 +16.44(+0.61%)
Oct 23, 2014 2677 2708 2659 2684 0 +1.63(+0.06%)
Oct 21, 2014 2651 2699 2643 2682 0 +37.87(+1.43%)
Oct 20, 2014 2592 2646 2590 2644 0 +51.63(+1.99%)
Oct 17, 2014 2632 2644 2586 2593 0 -21.66(-0.83%)
Oct 16, 2014 2555 2628 2545 2614 0 +42.57(+1.66%)
Oct 15, 2014 2592 2626 2529 2572 0 -40.27(-1.54%)
Oct 14, 2014 2623 2644 2595 2612 0 -2.38(-0.09%)
Oct 13, 2014 2615 2635 2611 2614 0 -18.12(-0.69%)
Oct 10, 2014 2661 2672 2617 2633 0 -32.63(-1.22%)
Oct 09, 2014 2724 2735 2659 2665 0 -61.20(-2.24%)
Oct 08, 2014 2724 2747 2705 2726 0 +2.41(+0.09%)
Oct 07, 2014 2724 2743 2710 2724 0 -15.26(-0.56%)
Oct 06, 2014 2765 2769 2731 2739 0 -16.20(-0.59%)
Oct 03, 2014 2745 2779 2730 2755 0 +24.96(+0.91%)
Oct 02, 2014 2726 2744 2703 2730 0 +5.78(+0.21%)
Oct 01, 2014 2731 2745 2705 2725 0 -10.04(-0.37%)
Sep 30, 2014 2761 2767 2730 2735 0 -23.95(-0.87%)
Sep 29, 2014 2751 2779 2740 2759 0 -7.09(-0.26%)
Sep 26, 2014 2745 2774 2741 2766 0 +21.85(+0.80%)
Sep 25, 2014 2752 2757 2738 2744 0 -3.22(-0.12%)
Sep 19, 2014 2762 2778 2734 2747 0 -11.89(-0.43%)
Sep 18, 2014 2750 2784 2740 2759 0 +6.44(+0.23%)
Sep 17, 2014 2742 2765 2731 2753 0 +8.83(+0.32%)
Sep 16, 2014 2733 2755 2722 2744 0 +2.66(+0.10%)
Sep 15, 2014 2738 2755 2728 2741 0 -5.17(-0.19%)
Sep 12, 2014 2746 2763 2721 2746 0 -0.47(-0.02%)
Sep 11, 2014 2741 2766 2731 2747 0 +7.19(+0.26%)
Sep 10, 2014 2693 2749 2726 2740 0 +4.03(+0.15%)
Sep 09, 2014 2737 2758 2726 2735 0 -8.38(-0.31%)
Sep 08, 2014 2725 2761 2715 2744 0 +97.33(+3.68%)
Sep 05, 2014 2627 2661 2599 2647 0 +9.15(+0.35%)
Sep 04, 2014 2632 2654 2622 2637 0 +4.85(+0.18%)
Sep 03, 2014 2619 2655 2604 2633 0 +14.88(+0.57%)
Sep 02, 2014 2593 2639 2579 2618 0 +21.45(+0.83%)
Aug 29, 2014 2596 2596 2596 0 +50.18(+1.97%)
Aug 28, 2014 2509 2558 2517 2546 0 +7.53(+0.30%)
Aug 27, 2014 2531 2566 2522 2538 0 +2.03(+0.08%)
Aug 26, 2014 2501 2545 2512 2536 0 +15.00(+0.59%)
Aug 25, 2014 2521 2545 2510 2521 0 -2.52(-0.10%)
Aug 22, 2014 2520 2539 2509 2524 0 -3.19(-0.13%)
Aug 21, 2014 2518 2540 2513 2527 0 +1.49(+0.06%)
Aug 20, 2014 2520 2539 2510 2526 0 +7.75(+0.31%)
Aug 19, 2014 2517 2532 2499 2518 0 +2.69(+0.11%)
Aug 18, 2014 2498 2525 2487 2515 0 +24.80(+1.00%)
Aug 15, 2014 2496 2512 2471 2490 0 +3.77(+0.15%)
Aug 14, 2014 2470 2501 2465 2487 0 +17.92(+0.73%)
Aug 13, 2014 2458 2477 2454 2469 0 +9.05(+0.37%)
Aug 12, 2014 2439 2472 2435 2460 0 +8.37(+0.34%)
Aug 11, 2014 2424 2461 2413 2451 0 +30.90(+1.28%)
Aug 08, 2014 2420 2448 2397 2420 0 -5.28(-0.22%)
Aug 07, 2014 2455 2472 2418 2426 0 -27.55(-1.12%)
Aug 06, 2014 2453 2477 2430 2453 0 -6.06(-0.25%)
Aug 05, 2014 2450 2481 2441 2459 0 +1.55(+0.06%)
Aug 04, 2014 2456 2487 2439 2458 0 +4.57(+0.19%)
Aug 01, 2014 2439 2567 2411 2453 0 +268.78(+12.30%)
Jul 31, 2014 2189 2220 2172 2184 0 -134.74(-5.81%)
Jul 23, 2014 2328 2348 2306 2319 0 -11.86(-0.51%)
Jul 22, 2014 2317 2346 2307 2331 0 +19.66(+0.85%)
Jul 21, 2014 2294 2323 2286 2311 0 -1.83(-0.08%)
Jul 18, 2014 2298 2332 2291 2313 0 +11.62(+0.50%)
Jul 17, 2014 2296 2321 2278 2302 0 -17.50(-0.75%)
Jul 16, 2014 2333 2372 2309 2319 0 -0.67(-0.03%)
Jul 15, 2014 2323 2351 2311 2320 0 -6.74(-0.29%)
Jul 14, 2014 2333 2359 2311 2326 0 +0.36(+0.02%)
Jul 11, 2014 2329 2348 2308 2326 0 -12.09(-0.52%)
Jul 10, 2014 2294 2348 2307 2338 0 -11.87(-0.51%)
Jul 09, 2014 2343 2360 2324 2350 0 +7.71(+0.33%)
Jul 08, 2014 2377 2390 2333 2342 0 -46.59(-1.95%)
Jul 07, 2014 2428 2444 2378 2389 0 -54.47(-2.23%)
Jul 03, 2014 2443 2443 2443 0 +23.11(+0.95%)
Jul 02, 2014 2431 2464 2412 2420 0 -15.34(-0.63%)
Jul 01, 2014 2411 2453 2409 2436 0 +22.55(+0.93%)
Jun 30, 2014 2399 2421 2378 2413 0 -1.70(-0.07%)
Jun 27, 2014 2384 2423 2377 2415 0 +20.14(+0.84%)
Jun 26, 2014 2392 2414 2381 2395 0 -3.72(-0.16%)
Jun 25, 2014 2369 2404 2367 2398 0 +16.22(+0.68%)
Jun 24, 2014 2388 2425 2373 2382 0 -12.85(-0.54%)
Jun 23, 2014 2377 2402 2359 2395 0 +14.04(+0.59%)
Jun 20, 2014 2393 2406 2368 2381 0 -8.50(-0.36%)
Jun 19, 2014 2374 2419 2371 2389 0 -3.21(-0.13%)
Jun 18, 2014 2377 2400 2362 2393 0 +10.08(+0.42%)
Jun 17, 2014 2366 2397 2357 2383 0 +8.76(+0.37%)
Jun 16, 2014 2381 2390 2343 2374 0 -13.45(-0.56%)
Jun 13, 2014 2362 2402 2330 2387 0 +25.07(+1.06%)
Jun 12, 2014 2374 2380 2348 2362 0 -22.85(-0.96%)
Jun 11, 2014 2321 2390 2335 2385 0 +31.06(+1.32%)
Jun 10, 2014 2301 2362 2299 2354 0 +40.46(+1.75%)
Jun 06, 2014 2288 2334 2279 2314 0 +35.81(+1.57%)
Jun 05, 2014 2249 2293 2227 2278 0 +34.62(+1.54%)
Jun 04, 2014 2247 2267 2226 2243 0 -8.89(-0.39%)
Jun 03, 2014 2237 2272 2222 2252 0 -7.63(-0.34%)
Jun 02, 2014 2272 2282 2241 2260 0 -18.36(-0.81%)
May 30, 2014 2290 2297 2252 2278 0 -6.70(-0.29%)
May 29, 2014 2285 2297 2255 2285 0 -0.25(-0.01%)
May 28, 2014 2280 2305 2252 2285 0 -2.98(-0.13%)
May 27, 2014 2292 2304 2268 2288 0 +3.30(+0.14%)
May 23, 2014 2285 2285 2285 0 +22.94(+1.01%)
May 22, 2014 2257 2276 2245 2262 0 +7.69(+0.34%)
May 21, 2014 2231 2267 2222 2254 0 +30.43(+1.37%)
May 20, 2014 2244 2254 2203 2224 0 -26.66(-1.18%)
May 19, 2014 2224 2259 2215 2250 0 +13.80(+0.62%)
May 16, 2014 2238 2256 2204 2236 0 -5.74(-0.26%)
May 15, 2014 2232 2267 2205 2242 0 -16.91(-0.75%)
May 14, 2014 2268 2302 2247 2259 0 -32.30(-1.41%)
May 13, 2014 2294 2329 2270 2291 0 +6.31(+0.28%)
May 12, 2014 2245 2310 2243 2285 0 +47.40(+2.12%)
May 09, 2014 2239 2261 2215 2238 0 -10.54(-0.47%)
May 08, 2014 2253 2306 2231 2248 0 -22.50(-0.99%)
May 07, 2014 2299 2317 2251 2271 0 -31.08(-1.35%)
May 06, 2014 2295 2341 2277 2302 0 -1.39(-0.06%)
May 05, 2014 2301 2322 2271 2303 0 -13.74(-0.59%)
May 02, 2014 2326 2347 2261 2317 0 -44.28(-1.88%)
May 01, 2014 2348 2379 2313 2361 0 +9.89(+0.42%)
Apr 30, 2014 2308 2386 2271 2351 0 +79.74(+3.51%)
Apr 29, 2014 2243 2295 2245 2272 0 +16.27(+0.72%)
Apr 28, 2014 2273 2290 2216 2255 0 -11.01(-0.49%)
Apr 25, 2014 2298 2316 2252 2266 0 -51.24(-2.21%)
Apr 24, 2014 2338 2352 2280 2318 0 -13.42(-0.58%)
Apr 23, 2014 2374 2389 2310 2331 0 -43.35(-1.83%)
Apr 22, 2014 2345 2402 2345 2374 0 +27.07(+1.15%)
Apr 21, 2014 2304 2368 2287 2347 0 +44.87(+1.95%)
Apr 17, 2014 2302 2302 2302 0 +1.10(+0.05%)
Apr 16, 2014 2296 2325 2274 2301 0 +15.22(+0.67%)
Apr 15, 2014 2274 2301 2240 2286 0 +17.94(+0.79%)
Apr 14, 2014 2287 2317 2250 2268 0 +0.78(+0.03%)
Apr 11, 2014 2262 2309 2246 2267 0 -14.98(-0.66%)
Apr 10, 2014 2332 2351 2263 2282 0 -40.70(-1.75%)
Apr 09, 2014 2276 2329 2268 2323 0 +48.10(+2.11%)
Apr 08, 2014 2263 2296 2240 2275 0 +8.95(+0.39%)
Apr 07, 2014 2266 2302 2251 2266 0 -31.21(-1.36%)
Apr 04, 2014 2339 2368 2277 2297 0 -43.37(-1.85%)
Apr 03, 2014 2375 2392 2329 2341 0 -36.45(-1.53%)
Apr 02, 2014 2381 2399 2359 2377 0 -6.21(-0.26%)
Apr 01, 2014 2401 2429 2370 2383 0 -40.89(-1.69%)
Mar 31, 2014 2368 2446 2358 2424 0 +62.93(+2.67%)
Mar 28, 2014 2329 2386 2314 2361 0 +28.74(+1.23%)
Mar 27, 2014 2319 2347 2293 2332 0 +5.27(+0.23%)
Mar 26, 2014 2373 2384 2294 2327 0 -55.69(-2.34%)
Mar 25, 2014 2395 2429 2369 2383 0 -17.74(-0.74%)
Mar 24, 2014 2435 2454 2379 2401 0 -23.54(-0.97%)
Mar 21, 2014 2441 2472 2399 2424 0 -15.34(-0.63%)
Mar 20, 2014 2470 2480 2425 2439 0 -56.68(-2.27%)
Mar 19, 2014 2536 2548 2485 2496 0 -45.78(-1.80%)
Mar 18, 2014 2538 2565 2520 2542 0 +2.30(+0.09%)
Mar 17, 2014 2537 2567 2520 2540 0 +8.83(+0.35%)
Mar 14, 2014 2518 2564 2500 2531 0 -17.22(-0.68%)
Mar 13, 2014 2610 2620 2527 2548 0 -53.06(-2.04%)
Mar 12, 2014 2551 2625 2548 2601 0 +14.96(+0.58%)
Mar 11, 2014 2572 2636 2552 2586 0 +15.08(+0.59%)
Mar 10, 2014 2540 2588 2536 2571 0 +2.30(+0.09%)
Mar 07, 2014 2574 2634 2550 2569 0 -4.19(-0.16%)
Mar 06, 2014 2492 2587 2500 2573 0 +62.42(+2.49%)
Mar 05, 2014 2518 2540 2495 2511 0 -13.77(-0.55%)
Mar 04, 2014 2504 2556 2505 2524 0 +36.53(+1.47%)
Mar 03, 2014 2481 2511 2451 2488 0 -24.68(-0.98%)
Feb 28, 2014 2503 2534 2485 2512 0 +7.36(+0.29%)
Feb 27, 2014 2464 2510 2426 2505 0 -0.59(-0.02%)
Feb 26, 2014 2488 2529 2477 2506 0 +15.49(+0.62%)
Feb 25, 2014 2501 2527 2470 2490 0 -8.49(-0.34%)
Feb 24, 2014 2470 2528 2454 2499 0 +44.71(+1.82%)
Feb 21, 2014 2437 2477 2423 2454 0 +4.29(+0.18%)
Feb 20, 2014 2401 2458 2408 2450 0 +27.31(+1.13%)
Feb 19, 2014 2445 2461 2415 2422 0 -28.00(-1.14%)
Feb 18, 2014 2465 2487 2437 2450 0 -11.12(-0.45%)
Feb 14, 2014 2461 2461 2461 0 -4.34(-0.18%)
Feb 13, 2014 2416 2480 2397 2466 0 +33.38(+1.37%)
Feb 12, 2014 2459 2490 2412 2432 0 -1.53(-0.06%)
Feb 11, 2014 2419 2457 2404 2434 0 +4.84(+0.20%)
Feb 10, 2014 2394 2445 2359 2429 0 -5.57(-0.23%)
Feb 07, 2014 2464 2522 2404 2435 0 -27.79(-1.13%)
Feb 06, 2014 2403 2476 2401 2462 0 +57.57(+2.39%)
Feb 05, 2014 2412 2450 2369 2405 0 -26.26(-1.08%)
Feb 04, 2014 2384 2444 2379 2431 0 +40.32(+1.69%)
Feb 03, 2014 2493 2502 2384 2391 0 -100.14(-4.02%)
Jan 31, 2014 2446 2518 2435 2491 0 +8.18(+0.33%)
Jan 30, 2014 2496 2534 2449 2483 0 +18.46(+0.75%)
Jan 29, 2014 2488 2503 2447 2464 0 -47.20(-1.88%)
Jan 28, 2014 2509 2539 2489 2512 0 +2.87(+0.11%)
Jan 27, 2014 2571 2582 2467 2509 0 -56.82(-2.21%)
Jan 24, 2014 2645 2663 2530 2566 0 -118.67(-4.42%)
Jan 23, 2014 2681 2702 2657 2684 0 -15.24(-0.56%)
Jan 22, 2014 2686 2720 2673 2699 0 -11.09(-0.41%)
Jan 21, 2014 2708 2737 2678 2711 0 +14.68(+0.54%)
Jan 17, 2014 2696 2696 2696 0 +10.49(+0.39%)
Jan 16, 2014 2680 2705 2655 2685 0 -6.07(-0.23%)
Jan 15, 2014 2656 2698 2656 2691 0 +32.74(+1.23%)
Jan 14, 2014 2627 2670 2615 2659 0 +36.17(+1.38%)
Jan 13, 2014 2636 2669 2603 2623 0 -7.12(-0.27%)
Jan 10, 2014 2627 2651 2600 2630 0 +6.70(+0.26%)
Jan 09, 2014 2627 2647 2600 2623 0 +1.49(+0.06%)
Jan 08, 2014 2628 2651 2599 2621 0 -17.72(-0.67%)
Jan 07, 2014 2615 2659 2609 2639 0 +13.88(+0.53%)
Jan 06, 2014 2628 2649 2605 2625 0 -12.10(-0.46%)
Jan 03, 2014 2645 2660 2614 2637 0 -9.49(-0.36%)
Jan 02, 2014 2629 2668 2622 2647 0 +7.66(+0.29%)
Dec 31, 2013 2639 2639 2639 0 +14.67(+0.56%)
Dec 30, 2013 2609 2637 2599 2625 0 +12.00(+0.46%)
Dec 27, 2013 2625 2635 2596 2613 0 -8.81(-0.34%)
Dec 26, 2013 2627 2659 2608 2621 0 +1.05(+0.04%)
Dec 24, 2013 2620 2620 2620 0 +20.28(+0.78%)
Dec 23, 2013 2606 2618 2572 2600 0 +10.82(+0.42%)
Dec 20, 2013 2539 2605 2527 2589 0 +50.61(+1.99%)
Dec 19, 2013 2561 2582 2519 2539 0 -31.60(-1.23%)
Dec 18, 2013 2530 2577 2512 2570 0 +34.35(+1.35%)
Dec 17, 2013 2546 2561 2519 2536 0 -20.71(-0.81%)
Dec 16, 2013 2531 2578 2525 2557 0 +33.71(+1.34%)
Dec 13, 2013 2520 2544 2499 2523 0 +5.08(+0.20%)
Dec 12, 2013 2505 2538 2483 2518 0 +16.78(+0.67%)
Dec 11, 2013 2525 2553 2492 2501 0 -20.82(-0.83%)
Dec 10, 2013 2545 2563 2514 2522 0 -35.37(-1.38%)
Dec 09, 2013 2540 2579 2538 2557 0 +13.17(+0.52%)
Dec 06, 2013 2537 2567 2521 2544 0 +27.49(+1.09%)
Dec 05, 2013 2504 2545 2484 2517 0 +14.54(+0.58%)
Dec 04, 2013 2495 2539 2480 2502 0 -12.46(-0.50%)
Dec 03, 2013 2513 2541 2493 2514 0 -10.37(-0.41%)
Dec 02, 2013 2553 2577 2515 2525 0 -29.28(-1.15%)
Nov 29, 2013 2549 2574 2531 2554 0 +13.39(+0.53%)
Nov 27, 2013 2541 2541 2541 0 +59.03(+2.38%)
Nov 26, 2013 2483 2505 2461 2482 0 -1.88(-0.08%)
Nov 25, 2013 2482 2509 2456 2484 0 +0.37(+0.01%)
Nov 22, 2013 2479 2497 2450 2483 0 +3.83(+0.15%)
Nov 21, 2013 2423 2489 2413 2479 0 +58.89(+2.43%)
Nov 20, 2013 2412 2451 2405 2420 0 -4.21(-0.17%)
Nov 19, 2013 2460 2483 2415 2425 0 -45.07(-1.82%)
Nov 18, 2013 2483 2516 2456 2470 0 -7.34(-0.30%)
Nov 15, 2013 2482 2511 2458 2477 0 -4.04(-0.16%)
Nov 14, 2013 2498 2514 2414 2481 0 -2.39(-0.10%)
Nov 12, 2013 2463 2496 2452 2484 0 +17.23(+0.70%)
Nov 11, 2013 2446 2482 2428 2466 0 +9.27(+0.38%)
Nov 08, 2013 2422 2472 2416 2457 0 +30.44(+1.25%)
Nov 07, 2013 2505 2515 2414 2427 0 -79.60(-3.18%)
Nov 06, 2013 2493 2551 2460 2506 0 +19.00(+0.76%)
Nov 05, 2013 2470 2509 2452 2487 0 +4.98(+0.20%)
Nov 04, 2013 2459 2504 2441 2482 0 +24.48(+1.00%)
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.