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 30, 2015 4046 4072 3991 4055 0 +13.68(+0.34%)
Oct 29, 2015 4186 4207 3979 4041 0 -0.79(-0.02%)
Oct 28, 2015 3998 4059 3974 4042 0 +56.93(+1.43%)
Oct 27, 2015 4046 4063 3959 3985 0 -69.83(-1.72%)
Oct 26, 2015 4039 4077 4024 4055 0 +7.40(+0.18%)
Oct 23, 2015 4008 4068 3992 4047 0 +62.83(+1.58%)
Oct 22, 2015 3956 4019 3937 3985 0 +48.87(+1.24%)
Oct 21, 2015 4017 4026 3911 3936 0 -78.16(-1.95%)
Oct 20, 2015 4008 4040 3986 4014 0 +0.53(+0.01%)
Oct 19, 2015 3984 4048 3962 4013 0 +11.21(+0.28%)
Oct 16, 2015 3988 4012 3946 4002 0 +15.72(+0.39%)
Oct 15, 2015 3942 4002 3903 3986 0 +64.77(+1.65%)
Oct 14, 2015 3951 3982 3911 3922 0 -19.06(-0.48%)
Oct 13, 2015 3960 3994 3932 3941 0 -32.63(-0.82%)
Oct 12, 2015 3973 3993 3955 3973 0 +3.47(+0.09%)
Oct 09, 2015 3983 4007 3949 3970 0 +3.95(+0.10%)
Oct 08, 2015 3957 3991 3924 3966 0 -3.14(-0.08%)
Oct 07, 2015 3932 3981 3905 3969 0 +51.08(+1.30%)
Oct 06, 2015 3948 3962 3890 3918 0 -37.56(-0.95%)
Oct 05, 2015 3896 3979 3892 3956 0 +70.53(+1.82%)
Oct 02, 2015 3803 3893 3748 3885 0 +64.51(+1.69%)
Oct 01, 2015 3790 3851 3755 3821 0 +31.94(+0.84%)
Sep 30, 2015 3701 3800 3691 3789 0 +110.99(+3.02%)
Sep 29, 2015 3747 3754 3654 3678 0 -64.45(-1.72%)
Sep 28, 2015 3865 3870 3735 3742 0 -134.22(-3.46%)
Sep 25, 2015 3924 3953 3859 3876 0 -27.77(-0.71%)
Sep 24, 2015 3871 3911 3843 3904 0 +14.86(+0.38%)
Sep 23, 2015 3928 3929 3849 3889 0 -23.46(-0.60%)
Sep 22, 2015 3939 3955 3908 3913 0 -69.54(-1.75%)
Sep 21, 2015 3973 4032 3951 3982 0 +35.58(+0.90%)
Sep 18, 2015 3978 4003 3928 3947 0 -74.50(-1.85%)
Sep 17, 2015 4014 4056 3989 4021 0 +3.97(+0.10%)
Sep 16, 2015 3978 4030 3966 4017 0 +36.14(+0.91%)
Sep 15, 2015 4007 4024 3959 3981 0 -4.99(-0.13%)
Sep 14, 2015 4020 4024 3973 3986 0 -19.86(-0.50%)
Sep 11, 2015 3954 4017 3948 4006 0 +30.75(+0.77%)
Sep 10, 2015 3961 4010 3945 3975 0 +7.04(+0.18%)
Sep 09, 2015 4034 4037 3952 3968 0 -39.50(-0.99%)
Sep 08, 2015 3997 4039 3937 4008 0 +77.63(+1.98%)
Sep 04, 2015 3930 3930 3930 3930 0 -3.62(-0.09%)
Sep 03, 2015 3964 3991 3915 3934 0 -14.26(-0.36%)
Sep 02, 2015 3929 3987 3892 3948 0 +58.10(+1.49%)
Sep 01, 2015 3915 3973 3881 3890 0 -89.58(-2.25%)
Aug 31, 2015 4002 4015 3938 3979 0 -24.33(-0.61%)
Aug 28, 2015 3969 4018 3947 4004 0 +18.75(+0.47%)
Aug 27, 2015 3969 4043 3929 3985 0 +34.22(+0.87%)
Aug 26, 2015 3939 3961 3851 3951 0 +82.92(+2.14%)
Aug 25, 2015 3962 3985 3858 3868 0 +5.00(+0.13%)
Aug 24, 2015 3843 3974 3776 3863 0 -138.25(-3.46%)
Aug 21, 2015 3945 4042 3935 4001 0 -4.77(-0.12%)
Aug 20, 2015 4068 4081 3995 4006 0 -90.86(-2.22%)
Aug 19, 2015 4125 4142 4075 4097 0 -45.14(-1.09%)
Aug 18, 2015 4136 4166 4122 4142 0 +14.95(+0.36%)
Aug 17, 2015 4075 4133 4056 4127 0 +47.11(+1.15%)
Aug 14, 2015 4062 4096 4026 4080 0 +18.04(+0.44%)
Aug 13, 2015 4059 4110 4053 4062 0 -14.88(-0.37%)
Aug 12, 2015 4089 4100 4029 4077 0 -35.18(-0.86%)
Aug 11, 2015 4089 4119 4071 4112 0 +3.45(+0.08%)
Aug 10, 2015 4156 4188 4095 4108 0 -38.90(-0.94%)
Aug 07, 2015 4123 4166 4114 4147 0 +2.10(+0.05%)
Aug 06, 2015 4180 4191 4110 4145 0 -26.31(-0.63%)
Aug 05, 2015 4169 4238 4145 4171 0 +8.21(+0.20%)
Aug 04, 2015 4154 4204 4133 4163 0 +15.35(+0.37%)
Aug 03, 2015 4050 4169 4038 4148 0 +97.19(+2.40%)
Jul 31, 2015 4058 4103 3981 4051 0 +20.91(+0.52%)
Jul 30, 2015 3884 4098 3768 4030 0 +114.50(+2.92%)
Jul 29, 2015 3916 3958 3879 3915 0 -5.53(-0.14%)
Jul 28, 2015 3915 3946 3880 3921 0 +10.97(+0.28%)
Jul 27, 2015 3941 3954 3880 3910 0 -57.23(-1.44%)
Jul 24, 2015 4006 4019 3943 3967 0 -32.78(-0.82%)
Jul 23, 2015 4058 4096 3978 4000 0 -51.59(-1.27%)
Jul 22, 2015 4035 4094 4006 4051 0 +18.28(+0.45%)
Jul 21, 2015 4100 4140 4011 4033 0 +6.24(+0.15%)
Jul 20, 2015 4019 4049 3999 4027 0 +9.44(+0.23%)
Jul 17, 2015 4031 4053 3983 4017 0 -13.18(-0.33%)
Jul 16, 2015 4039 4085 4013 4031 0 +14.13(+0.35%)
Jul 15, 2015 4034 4066 3971 4016 0 -21.78(-0.54%)
Jul 14, 2015 4010 4069 3981 4038 0 +25.37(+0.63%)
Jul 13, 2015 3977 4046 3975 4013 0 +53.56(+1.35%)
Jul 10, 2015 3939 3998 3927 3959 0 +41.99(+1.07%)
Jul 09, 2015 3899 3959 3886 3917 0 +5.73(+0.15%)
Jul 08, 2015 3950 3990 3887 3912 0 -67.22(-1.69%)
Jul 07, 2015 4032 4043 3920 3979 0 +106.12(+2.74%)
Jul 06, 2015 3828 3889 3803 3873 0 +17.83(+0.46%)
Jul 02, 2015 3855 3855 3855 3855 0 -18.71(-0.48%)
Jul 01, 2015 3859 3917 3834 3874 0 +33.18(+0.86%)
Jun 30, 2015 3837 3890 3780 3840 0 +25.16(+0.66%)
Jun 29, 2015 3874 3903 3804 3815 0 -88.18(-2.26%)
Jun 26, 2015 3861 3919 3854 3903 0 +53.21(+1.38%)
Jun 25, 2015 3851 3878 3820 3850 0 +1.98(+0.05%)
Jun 24, 2015 3866 3902 3842 3848 0 -47.47(-1.22%)
Jun 23, 2015 3895 3908 3844 3896 0 +9.76(+0.25%)
Jun 22, 2015 3901 3918 3863 3886 0 -5.13(-0.13%)
Jun 19, 2015 3911 3936 3850 3891 0 -19.62(-0.50%)
Jun 18, 2015 3893 3953 3874 3911 0 +28.92(+0.75%)
Jun 17, 2015 3889 3915 3864 3882 0 -2.72(-0.07%)
Jun 16, 2015 3877 3919 3855 3884 0 +6.01(+0.15%)
Jun 15, 2015 3892 3914 3855 3878 0 -35.23(-0.90%)
Jun 12, 2015 3888 3936 3871 3914 0 +16.30(+0.42%)
Jun 11, 2015 3858 3918 3843 3897 0 +29.60(+0.77%)
Jun 10, 2015 3832 3912 3806 3868 0 +60.23(+1.58%)
Jun 09, 2015 3819 3831 3769 3808 0 -6.84(-0.18%)
Jun 08, 2015 3833 3853 3795 3814 0 -38.59(-1.00%)
Jun 05, 2015 3807 3869 3789 3853 0 +43.59(+1.14%)
Jun 04, 2015 3846 3887 3790 3809 0 -49.80(-1.29%)
Jun 03, 2015 3811 3884 3758 3859 0 +57.33(+1.51%)
Jun 02, 2015 3815 3842 3790 3802 0 -20.08(-0.53%)
Jun 01, 2015 3846 3862 3787 3822 0 -3.92(-0.10%)
May 29, 2015 3821 3849 3779 3826 0 +11.06(+0.29%)
May 28, 2015 3794 3836 3783 3815 0 +2.74(+0.07%)
May 27, 2015 3774 3831 3752 3812 0 +47.29(+1.26%)
May 26, 2015 3788 3792 3717 3765 0 -28.11(-0.74%)
May 22, 2015 3793 3793 3793 3793 0 +0.18(+0.00%)
May 21, 2015 3784 3824 3764 3793 0 +17.70(+0.47%)
May 20, 2015 3785 3802 3763 3775 0 -13.67(-0.36%)
May 19, 2015 3793 3816 3757 3789 0 +7.34(+0.19%)
May 18, 2015 3747 3807 3733 3781 0 +19.78(+0.53%)
May 15, 2015 3784 3811 3753 3762 0 -17.35(-0.46%)
May 14, 2015 3764 3800 3755 3779 0 +19.87(+0.53%)
May 13, 2015 3779 3790 3721 3759 0 -21.05(-0.56%)
May 12, 2015 3752 3802 3728 3780 0 +16.86(+0.45%)
May 11, 2015 3750 3785 3739 3763 0 +4.66(+0.12%)
May 08, 2015 3781 3804 3719 3759 0 -1.41(-0.04%)
May 07, 2015 3751 3786 3712 3760 0 +37.07(+1.00%)
May 06, 2015 3768 3772 3697 3723 0 -26.64(-0.71%)
May 05, 2015 3786 3808 3738 3750 0 -55.73(-1.46%)
May 04, 2015 3820 3871 3781 3805 0 +43.30(+1.15%)
May 01, 2015 3741 3784 3705 3762 0 +32.96(+0.88%)
Apr 30, 2015 3692 3747 3685 3729 0 +20.49(+0.55%)
Apr 29, 2015 3717 3753 3698 3709 0 -40.69(-1.09%)
Apr 28, 2015 3677 3850 3641 3749 0 +99.77(+2.73%)
Apr 27, 2015 3661 3682 3618 3649 0 -3.89(-0.11%)
Apr 24, 2015 3635 3676 3626 3653 0 +20.99(+0.58%)
Apr 23, 2015 3605 3665 3589 3632 0 -0.31(-0.01%)
Apr 22, 2015 3644 3661 3620 3633 0 -15.85(-0.43%)
Apr 21, 2015 3655 3667 3604 3649 0 +20.58(+0.57%)
Apr 20, 2015 3607 3636 3557 3628 0 +35.26(+0.98%)
Apr 17, 2015 3538 3604 3517 3593 0 +22.68(+0.64%)
Apr 16, 2015 3546 3620 3532 3570 0 +18.76(+0.53%)
Apr 15, 2015 3588 3622 3511 3551 0 +23.65(+0.67%)
Apr 14, 2015 3639 3855 3494 3528 0 -117.65(-3.23%)
Apr 13, 2015 3661 3686 3624 3645 0 -17.83(-0.49%)
Apr 10, 2015 3679 3697 3644 3663 0 +4.79(+0.13%)
Apr 09, 2015 3661 3710 3625 3658 0 +3.59(+0.10%)
Apr 08, 2015 3612 3663 3601 3655 0 +44.39(+1.23%)
Apr 07, 2015 3659 3685 3597 3610 0 -48.01(-1.31%)
Apr 06, 2015 3650 3693 3634 3658 0 -11.34(-0.31%)
Apr 02, 2015 3670 3670 3670 3670 0 +42.31(+1.17%)
Apr 01, 2015 3597 3659 3583 3627 0 -1.20(-0.03%)
Mar 31, 2015 3610 3656 3595 3629 0 +18.17(+0.50%)
Mar 30, 2015 3611 3643 3578 3610 0 +9.74(+0.27%)
Mar 27, 2015 3604 3615 3585 3601 0 +5.04(+0.14%)
Mar 26, 2015 3580 3620 3556 3596 0 +7.97(+0.22%)
Mar 25, 2015 3616 3631 3570 3588 0 -23.66(-0.66%)
Mar 24, 2015 3580 3629 3560 3611 0 +32.56(+0.91%)
Mar 23, 2015 3561 3615 3545 3579 0 +12.29(+0.34%)
Mar 20, 2015 3569 3586 3520 3566 0 +19.09(+0.54%)
Mar 19, 2015 3541 3565 3512 3547 0 +5.32(+0.15%)
Mar 18, 2015 3520 3549 3478 3542 0 +21.47(+0.61%)
Mar 17, 2015 3527 3560 3499 3521 0 +1.68(+0.05%)
Mar 16, 2015 3524 3550 3466 3519 0 +8.68(+0.25%)
Mar 13, 2015 3477 3526 3428 3510 0 +43.54(+1.26%)
Mar 12, 2015 3441 3494 3428 3467 0 +40.59(+1.18%)
Mar 11, 2015 3441 3467 3381 3426 0 -3.48(-0.10%)
Mar 10, 2015 3316 3465 3275 3430 0 +83.17(+2.49%)
Mar 09, 2015 3416 3454 3270 3346 0 +216.02(+6.90%)
Mar 06, 2015 3088 3145 3075 3130 0 +20.71(+0.67%)
Mar 05, 2015 3123 3141 3079 3110 0 -9.40(-0.30%)
Mar 04, 2015 3121 3135 3074 3119 0 +25.19(+0.81%)
Mar 03, 2015 3081 3101 3072 3094 0 -3.96(-0.13%)
Mar 02, 2015 3035 3124 3007 3098 0 +55.06(+1.81%)
Feb 27, 2015 3014 3077 2951 3043 0 +25.03(+0.83%)
Feb 26, 2015 2991 3037 2924 3018 0 +28.71(+0.96%)
Feb 25, 2015 2941 3000 2930 2989 0 +35.68(+1.21%)
Feb 24, 2015 2953 2971 2928 2953 0 -8.43(-0.28%)
Feb 23, 2015 2959 2987 2936 2962 0 -2.05(-0.07%)
Feb 20, 2015 2957 2969 2929 2964 0 +8.79(+0.30%)
Feb 19, 2015 2991 3009 2912 2955 0 +39.20(+1.34%)
Feb 18, 2015 2872 2930 2863 2916 0 +43.14(+1.50%)
Feb 17, 2015 2840 2889 2835 2873 0 +29.36(+1.03%)
Feb 13, 2015 2843 2843 2843 2843 0 -4.50(-0.16%)
Feb 12, 2015 2801 2869 2787 2848 0 +122.51(+4.50%)
Feb 11, 2015 2740 2757 2697 2725 0 -4.20(-0.15%)
Feb 10, 2015 2695 2742 2663 2730 0 +54.35(+2.03%)
Feb 09, 2015 2669 2708 2631 2675 0 -6.04(-0.23%)
Feb 06, 2015 2711 2737 2666 2681 0 -31.50(-1.16%)
Feb 05, 2015 2718 2746 2692 2713 0 +6.42(+0.24%)
Feb 04, 2015 2672 2737 2666 2706 0 +22.83(+0.85%)
Feb 03, 2015 2620 2705 2602 2683 0 +70.15(+2.68%)
Feb 02, 2015 2570 2630 2538 2613 0 +34.35(+1.33%)
Jan 30, 2015 2582 2636 2549 2579 0 -23.52(-0.90%)
Jan 29, 2015 2595 2617 2556 2602 0 +18.65(+0.72%)
Jan 28, 2015 2614 2623 2558 2584 0 -20.89(-0.80%)
Jan 27, 2015 2623 2654 2592 2605 0 -46.92(-1.77%)
Jan 26, 2015 2658 2697 2633 2652 0 +1.42(+0.05%)
Jan 23, 2015 2654 2679 2635 2650 0 -11.02(-0.41%)
Jan 22, 2015 2634 2681 2608 2661 0 +47.17(+1.80%)
Jan 21, 2015 2640 2669 2602 2614 0 -25.13(-0.95%)
Jan 20, 2015 2686 2731 2605 2639 0 -41.97(-1.57%)
Jan 16, 2015 2649 2692 2636 2681 0 +18.00(+0.68%)
Jan 15, 2015 2664 2664 2631 2663 0 +0.62(+0.02%)
Jan 14, 2015 2610 2673 2594 2663 0 +23.20(+0.88%)
Jan 13, 2015 2639 2639 2639 2639 0 +3.31(+0.13%)
Jan 12, 2015 2643 2659 2608 2636 0 -13.36(-0.50%)
Jan 09, 2015 2662 2668 2616 2649 0 -5.63(-0.21%)
Jan 08, 2015 2578 2682 2563 2655 0 +103.48(+4.06%)
Jan 07, 2015 2504 2554 2493 2552 0 +66.28(+2.67%)
Jan 06, 2015 2551 2555 2446 2485 0 -67.70(-2.65%)
Jan 05, 2015 2569 2602 2533 2553 0 -28.81(-1.12%)
Jan 02, 2015 2646 2656 2548 2582 0 -56.97(-2.16%)
Dec 31, 2014 2639 2639 2639 2639 0 -17.51(-0.66%)
Dec 30, 2014 2633 2681 2621 2656 0 +20.21(+0.77%)
Dec 29, 2014 2637 2689 2617 2636 0 -3.62(-0.14%)
Dec 26, 2014 2634 2668 2620 2640 0 +15.17(+0.58%)
Dec 24, 2014 2624 2625 2624 2624 0 -4.61(-0.18%)
Dec 23, 2014 2628 2655 2601 2629 0 +8.51(+0.32%)
Dec 22, 2014 2602 2629 2584 2621 0 +15.06(+0.58%)
Dec 19, 2014 2593 2618 2575 2606 0 +11.30(+0.44%)
Dec 18, 2014 2588 2602 2548 2594 0 +29.65(+1.16%)
Dec 17, 2014 2507 2576 2485 2565 0 +53.34(+2.12%)
Dec 16, 2014 2511 2540 2511 2511 0 -4.19(-0.17%)
Dec 15, 2014 2560 2572 2507 2515 0 -36.39(-1.43%)
Dec 12, 2014 2560 2578 2538 2552 0 -25.97(-1.01%)
Dec 11, 2014 2582 2618 2563 2578 0 +3.19(+0.12%)
Dec 10, 2014 2621 2636 2569 2575 0 -51.70(-1.97%)
Dec 09, 2014 2617 2646 2588 2626 0 -9.16(-0.35%)
Dec 08, 2014 2693 2697 2627 2635 0 -62.36(-2.31%)
Dec 05, 2014 2697 2725 2685 2698 0 -1.49(-0.06%)
Dec 04, 2014 2717 2730 2682 2699 0 -16.00(-0.59%)
Dec 03, 2014 2711 2732 2695 2715 0 -7.21(-0.26%)
Dec 02, 2014 2710 2754 2690 2723 0 +16.35(+0.60%)
Dec 01, 2014 2745 2760 2682 2706 0 -48.33(-1.75%)
Nov 28, 2014 2751 2786 2744 2755 0 +0.16(+0.01%)
Nov 26, 2014 2754 2754 2754 2754 0 +1.04(+0.04%)
Nov 25, 2014 2735 2770 2719 2753 0 -5.40(-0.20%)
Nov 24, 2014 2755 2766 2743 2759 0 +8.49(+0.31%)
Nov 21, 2014 2751 2773 2735 2750 0 +14.35(+0.52%)
Nov 20, 2014 2698 2739 2692 2736 0 +30.90(+1.14%)
Nov 19, 2014 2696 2714 2679 2705 0 +5.00(+0.19%)
Nov 18, 2014 2690 2711 2680 2700 0 +16.06(+0.60%)
Nov 17, 2014 2705 2718 2673 2684 0 -22.17(-0.82%)
Nov 14, 2014 2691 2737 2672 2706 0 +17.39(+0.65%)
Nov 13, 2014 2716 2735 2676 2689 0 -25.20(-0.93%)
Nov 12, 2014 2701 2727 2694 2714 0 +4.88(+0.18%)
Nov 11, 2014 2702 2720 2681 2709 0 +4.78(+0.18%)
Nov 10, 2014 2692 2720 2674 2704 0 +5.96(+0.22%)
Nov 07, 2014 2697 2736 2665 2698 0 -10.61(-0.39%)
Nov 06, 2014 2746 2772 2692 2709 0 -43.69(-1.59%)
Nov 05, 2014 2731 2767 2718 2753 0 +8.86(+0.32%)
Nov 04, 2014 2746 2762 2722 2744 0 -4.15(-0.15%)
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.