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 (%)
Aug 30, 2019 3830 3860 3755 3761 0 -53.67(-1.41%)
Aug 29, 2019 3818 3857 3802 3815 0 +9.70(+0.25%)
Aug 28, 2019 3758 3808 3698 3805 0 +26.15(+0.69%)
Aug 27, 2019 3817 3817 3742 3779 0 -4.66(-0.12%)
Aug 26, 2019 3757 3798 3713 3784 0 +71.00(+1.91%)
Aug 23, 2019 3760 3767 3696 3713 0 -76.62(-2.02%)
Aug 22, 2019 3726 3793 3686 3789 0 +72.35(+1.95%)
Aug 21, 2019 3741 3750 3702 3717 0 +16.83(+0.45%)
Aug 20, 2019 3668 3709 3651 3700 0 +17.69(+0.48%)
Aug 19, 2019 3688 3753 3663 3682 0 +45.42(+1.25%)
Aug 16, 2019 3607 3651 3582 3637 0 +62.14(+1.74%)
Aug 15, 2019 3581 3596 3541 3575 0 -6.52(-0.18%)
Aug 14, 2019 3624 3665 3549 3581 0 -99.62(-2.71%)
Aug 13, 2019 3612 3720 3612 3681 0 +50.83(+1.40%)
Aug 12, 2019 3667 3675 3628 3630 0 -69.30(-1.87%)
Aug 09, 2019 3691 3714 3643 3699 0 -9.70(-0.26%)
Aug 08, 2019 3630 3712 3612 3709 0 +117.89(+3.28%)
Aug 07, 2019 3568 3630 3547 3591 0 -33.68(-0.93%)
Aug 06, 2019 3555 3643 3522 3625 0 +103.06(+2.93%)
Aug 05, 2019 3589 3636 3492 3522 0 -157.97(-4.29%)
Aug 02, 2019 3846 3846 3669 3680 0 -172.66(-4.48%)
Aug 01, 2019 4041 4045 3713 3852 0 +190.56(+5.20%)
Jul 31, 2019 3749 3757 3658 3662 0 -93.36(-2.49%)
Jul 30, 2019 3680 3765 3663 3755 0 +42.39(+1.14%)
Jul 29, 2019 3680 3721 3647 3713 0 +39.94(+1.09%)
Jul 26, 2019 3653 3710 3650 3673 0 +32.24(+0.89%)
Jul 25, 2019 3682 3720 3640 3641 0 -63.10(-1.70%)
Jul 24, 2019 3649 3719 3617 3704 0 +64.13(+1.76%)
Jul 23, 2019 3585 3642 3556 3640 0 +64.62(+1.81%)
Jul 22, 2019 3554 3582 3536 3575 0 +20.26(+0.57%)
Jul 19, 2019 3607 3609 3551 3555 0 -57.05(-1.58%)
Jul 18, 2019 3594 3632 3577 3612 0 +18.15(+0.51%)
Jul 17, 2019 3615 3618 3568 3594 0 -24.68(-0.68%)
Jul 16, 2019 3581 3640 3580 3618 0 +26.45(+0.74%)
Jul 15, 2019 3616 3637 3577 3592 0 -11.04(-0.31%)
Jul 12, 2019 3530 3618 3512 3603 0 +83.42(+2.37%)
Jul 11, 2019 3587 3592 3501 3520 0 -66.80(-1.86%)
Jul 10, 2019 3597 3608 3542 3586 0 +3.39(+0.09%)
Jul 09, 2019 3601 3639 3567 3583 0 -33.00(-0.91%)
Jul 08, 2019 3598 3643 3594 3616 0 -10.43(-0.29%)
Jul 05, 2019 3600 3639 3591 3626 0 +10.13(+0.28%)
Jul 03, 2019 3597 3640 3592 3616 0 +26.56(+0.74%)
Jul 02, 2019 3581 3609 3553 3590 0 +20.83(+0.58%)
Jul 01, 2019 3558 3588 3526 3569 0 +39.19(+1.11%)
Jun 28, 2019 3486 3549 3462 3530 0 +45.45(+1.30%)
Jun 27, 2019 3422 3488 3407 3484 0 +70.83(+2.08%)
Jun 26, 2019 3367 3432 3343 3413 0 +47.57(+1.41%)
Jun 25, 2019 3419 3432 3338 3366 0 -39.58(-1.16%)
Jun 24, 2019 3434 3452 3390 3405 0 -42.90(-1.24%)
Jun 21, 2019 3469 3496 3430 3448 0 -38.11(-1.09%)
Jun 20, 2019 3578 3594 3480 3486 0 -68.93(-1.94%)
Jun 19, 2019 3531 3577 3398 3555 0 +3.37(+0.09%)
Jun 18, 2019 3527 3560 3507 3552 0 +43.50(+1.24%)
Jun 17, 2019 3517 3531 3491 3508 0 -8.82(-0.25%)
Jun 14, 2019 3498 3536 3489 3517 0 +14.22(+0.41%)
Jun 13, 2019 3530 3550 3481 3503 0 -10.74(-0.31%)
Jun 12, 2019 3473 3514 3469 3514 0 +47.61(+1.37%)
Jun 11, 2019 3522 3542 3431 3466 0 -42.27(-1.20%)
Jun 10, 2019 3464 3529 3464 3508 0 +58.30(+1.69%)
Jun 07, 2019 3437 3502 3411 3450 0 +59.11(+1.74%)
Jun 06, 2019 3359 3399 3340 3391 0 +33.18(+0.99%)
Jun 05, 2019 3235 3385 3204 3358 0 +181.39(+5.71%)
Jun 04, 2019 3100 3181 3057 3176 0 +75.77(+2.44%)
Jun 03, 2019 3121 3131 3055 3101 0 +46.90(+1.54%)
May 31, 2019 2956 3058 2939 3054 0 +63.59(+2.13%)
May 30, 2019 2985 3012 2958 2990 0 +15.87(+0.53%)
May 29, 2019 2963 2989 2940 2974 0 -9.71(-0.33%)
May 28, 2019 3001 3032 2981 2984 0 -11.23(-0.37%)
May 24, 2019 2981 3008 2962 2995 0 +32.35(+1.09%)
May 23, 2019 2970 3003 2949 2963 0 -31.52(-1.05%)
May 22, 2019 3022 3041 2974 2994 0 -40.81(-1.34%)
May 21, 2019 3035 3064 3018 3035 0 +24.71(+0.82%)
May 20, 2019 2984 3026 2953 3011 0 -7.20(-0.24%)
May 17, 2019 3019 3057 2999 3018 0 -20.68(-0.68%)
May 16, 2019 3005 3060 2991 3038 0 +40.27(+1.34%)
May 15, 2019 2952 3009 2937 2998 0 +24.07(+0.81%)
May 14, 2019 2992 3012 2973 2974 0 -14.76(-0.49%)
May 13, 2019 2985 3004 2950 2989 0 -53.52(-1.76%)
May 10, 2019 3020 3066 2966 3042 0 +10.14(+0.33%)
May 09, 2019 2975 3057 2957 3032 0 +31.09(+1.04%)
May 08, 2019 2979 3030 2971 3001 0 +14.83(+0.50%)
May 07, 2019 3085 3097 2970 2986 0 -118.53(-3.82%)
May 06, 2019 3148 3173 3103 3105 0 -81.05(-2.54%)
May 03, 2019 3162 3193 3140 3186 0 +45.59(+1.45%)
May 02, 2019 3084 3173 3064 3140 0 +47.21(+1.53%)
May 01, 2019 3149 3171 3053 3093 0 -46.99(-1.50%)
Apr 30, 2019 3161 3178 3133 3140 0 -27.87(-0.88%)
Apr 29, 2019 3107 3180 3092 3168 0 +54.25(+1.74%)
Apr 26, 2019 2965 3123 2963 3114 0 +165.40(+5.61%)
Apr 25, 2019 3004 3072 2943 2948 0 +60.09(+2.08%)
Apr 24, 2019 2818 2925 2796 2888 0 +76.85(+2.73%)
Apr 23, 2019 2849 2859 2808 2811 0 -25.52(-0.90%)
Apr 22, 2019 2873 2881 2828 2837 0 -58.97(-2.04%)
Apr 18, 2019 2909 2946 2887 2896 0 -15.19(-0.52%)
Apr 17, 2019 2936 2938 2894 2911 0 -17.63(-0.60%)
Apr 16, 2019 2911 2946 2902 2929 0 +30.22(+1.04%)
Apr 15, 2019 2924 2943 2865 2898 0 -25.03(-0.86%)
Apr 12, 2019 2889 2932 2882 2924 0 +45.06(+1.57%)
Apr 11, 2019 2884 2907 2872 2878 0 +1.34(+0.05%)
Apr 10, 2019 2825 2890 2824 2877 0 +64.39(+2.29%)
Apr 09, 2019 2870 2873 2804 2813 0 -64.19(-2.23%)
Apr 08, 2019 2882 2897 2855 2877 0 -6.10(-0.21%)
Apr 05, 2019 2841 2887 2839 2883 0 +45.20(+1.59%)
Apr 04, 2019 2850 2850 2818 2838 0 -5.75(-0.20%)
Apr 03, 2019 2839 2865 2825 2844 0 +22.85(+0.81%)
Apr 02, 2019 2844 2844 2803 2821 0 -25.20(-0.89%)
Apr 01, 2019 2851 2875 2822 2846 0 +12.31(+0.43%)
Mar 29, 2019 2779 2862 2779 2834 0 +56.02(+2.02%)
Mar 28, 2019 2710 2792 2710 2778 0 +81.04(+3.01%)
Mar 27, 2019 2732 2751 2667 2697 0 -38.28(-1.40%)
Mar 26, 2019 2740 2778 2702 2735 0 +24.39(+0.90%)
Mar 25, 2019 2665 2732 2644 2710 0 +44.73(+1.68%)
Mar 22, 2019 2697 2717 2665 2666 0 -52.47(-1.93%)
Mar 21, 2019 2645 2726 2642 2718 0 +64.19(+2.42%)
Mar 20, 2019 2662 2687 2610 2654 0 -3.48(-0.13%)
Mar 19, 2019 2694 2701 2638 2657 0 -26.81(-1.00%)
Mar 18, 2019 2700 2709 2665 2684 0 +5.58(+0.21%)
Mar 15, 2019 2693 2733 2662 2679 0 -8.89(-0.33%)
Mar 14, 2019 2705 2713 2658 2688 0 -18.50(-0.68%)
Mar 13, 2019 2746 2756 2704 2706 0 -30.85(-1.13%)
Mar 12, 2019 2776 2786 2733 2737 0 -46.35(-1.67%)
Mar 11, 2019 2751 2790 2720 2783 0 +47.58(+1.74%)
Mar 08, 2019 2722 2755 2705 2736 0 -0.42(-0.02%)
Mar 07, 2019 2786 2790 2731 2736 0 -49.85(-1.79%)
Mar 06, 2019 2811 2836 2771 2786 0 -24.21(-0.86%)
Mar 05, 2019 2833 2867 2804 2810 0 -17.07(-0.60%)
Mar 04, 2019 2932 2935 2816 2827 0 -95.35(-3.26%)
Mar 01, 2019 2922 2937 2887 2923 0 -7.36(-0.25%)
Feb 28, 2019 3056 3056 2848 2930 0 -79.31(-2.64%)
Feb 27, 2019 3038 3066 3001 3009 0 -35.31(-1.16%)
Feb 26, 2019 3022 3064 3012 3045 0 +16.38(+0.54%)
Feb 25, 2019 3045 3063 3025 3028 0 +4.97(+0.16%)
Feb 22, 2019 2999 3034 2977 3023 0 +36.55(+1.22%)
Feb 21, 2019 2992 3000 2953 2987 0 -2.10(-0.07%)
Feb 20, 2019 2981 2996 2965 2989 0 +7.11(+0.24%)
Feb 19, 2019 2971 3000 2961 2982 0 +17.65(+0.60%)
Feb 15, 2019 2957 2989 2933 2964 0 +25.98(+0.88%)
Feb 14, 2019 2954 2966 2904 2938 0 -23.87(-0.81%)
Feb 13, 2019 2954 2988 2934 2962 0 +30.44(+1.04%)
Feb 12, 2019 2933 2946 2915 2931 0 +19.64(+0.67%)
Feb 11, 2019 2870 2916 2858 2912 0 +45.77(+1.60%)
Feb 08, 2019 2846 2898 2829 2866 0 +5.03(+0.18%)
Feb 07, 2019 2883 2901 2841 2861 0 -27.57(-0.95%)
Feb 06, 2019 2879 2910 2847 2889 0 +12.93(+0.45%)
Feb 05, 2019 2899 2931 2859 2876 0 -22.83(-0.79%)
Feb 04, 2019 2897 2913 2868 2898 0 +11.24(+0.39%)
Feb 01, 2019 2876 2897 2865 2887 0 +8.71(+0.30%)
Jan 31, 2019 2851 2890 2825 2879 0 +24.06(+0.84%)
Jan 30, 2019 2825 2863 2812 2854 0 +40.16(+1.43%)
Jan 29, 2019 2829 2839 2798 2814 0 -14.35(-0.51%)
Jan 28, 2019 2760 2861 2753 2829 0 -5130.42(-64.46%)
Jan 25, 2019 8068 8137 7947 7959 0 -44.73(-0.56%)
Jan 24, 2019 7909 8087 7905 8004 0 +86.25(+1.09%)
Jan 23, 2019 7955 7975 7844 7918 0 -19.57(-0.25%)
Jan 22, 2019 7954 8139 7791 7937 0 -29.28(-0.37%)
Jan 18, 2019 7842 7987 7826 7966 0 +148.89(+1.90%)
Jan 17, 2019 7686 7868 7683 7818 0 +99.91(+1.29%)
Jan 16, 2019 7803 7876 7709 7718 0 -65.61(-0.84%)
Jan 15, 2019 7782 7798 7690 7783 0 +26.98(+0.35%)
Jan 14, 2019 7858 7860 7724 7756 0 -125.27(-1.59%)
Jan 11, 2019 8042 8044 7685 7882 0 +169.63(+2.20%)
Jan 10, 2019 7553 7722 7546 7712 0 +99.50(+1.31%)
Jan 09, 2019 7552 7638 7431 7612 0 +86.63(+1.15%)
Jan 08, 2019 7503 7563 7415 7526 0 +81.44(+1.09%)
Jan 07, 2019 7217 7481 7200 7444 0 +238.95(+3.32%)
Jan 04, 2019 7055 7220 6947 7205 0 +259.97(+3.74%)
Jan 03, 2019 7172 7172 6929 6945 0 -287.61(-3.98%)
Jan 02, 2019 7180 7357 7080 7233 0 -45.59(-0.63%)
Dec 31, 2018 7147 7285 7035 7279 0 +201.51(+2.85%)
Dec 28, 2018 7058 7190 6917 7077 0 +19.53(+0.28%)
Dec 27, 2018 6941 7085 6667 7058 0 +55.39(+0.79%)
Dec 26, 2018 6755 7008 6748 7002 0 +300.06(+4.48%)
Dec 24, 2018 6900 7009 6677 6702 0 -267.26(-3.83%)
Dec 21, 2018 7272 7370 6968 6969 0 -313.83(-4.31%)
Dec 20, 2018 7366 7412 7140 7283 0 -87.22(-1.18%)
Dec 19, 2018 7616 7747 7349 7370 0 -202.83(-2.68%)
Dec 18, 2018 7708 7750 7567 7573 0 -1.08(-0.01%)
Dec 17, 2018 7653 8003 7467 7574 0 -112.84(-1.47%)
Dec 14, 2018 7824 7879 7636 7687 0 -200.69(-2.54%)
Dec 13, 2018 8068 8100 7873 7888 0 -180.53(-2.24%)
Dec 12, 2018 7945 8164 7940 8068 0 +198.67(+2.52%)
Dec 11, 2018 7882 7989 7787 7870 0 +88.50(+1.14%)
Dec 10, 2018 7828 7981 7700 7781 0 -38.11(-0.49%)
Dec 07, 2018 7983 8079 7729 7819 0 -174.35(-2.18%)
Dec 06, 2018 7951 8046 7597 7994 0 -46.15(-0.57%)
Dec 04, 2018 8359 8493 8010 8040 0 -315.86(-3.78%)
Dec 03, 2018 8430 8457 8263 8356 0 +81.07(+0.98%)
Nov 30, 2018 8293 8446 8243 8275 0 +8.02(+0.10%)
Nov 29, 2018 8242 8319 8014 8267 0 +12.40(+0.15%)
Nov 28, 2018 8051 8316 7964 8254 0 +253.09(+3.16%)
Nov 27, 2018 7995 8110 7947 8001 0 -57.06(-0.71%)
Nov 26, 2018 7936 8078 7904 8058 0 +216.07(+2.76%)
Nov 23, 2018 7840 8013 7729 7842 0 -8.65(-0.11%)
Nov 21, 2018 7851 7851 7851 7851 0 +95.63(+1.23%)
Nov 20, 2018 7774 7859 7653 7755 0 -128.73(-1.63%)
Nov 19, 2018 7869 8029 7765 7884 0 -0.39(-0.00%)
Nov 16, 2018 7753 7905 7640 7884 0 +87.09(+1.12%)
Nov 15, 2018 7723 7805 7575 7797 0 +88.08(+1.14%)
Nov 14, 2018 7757 7937 7682 7709 0 -40.87(-0.53%)
Nov 13, 2018 7748 7893 7709 7750 0 -3.49(-0.05%)
Nov 12, 2018 7922 7962 7713 7753 0 -136.46(-1.73%)
Nov 09, 2018 8108 8163 7840 7890 0 -268.58(-3.29%)
Nov 08, 2018 8182 8269 8096 8158 0 -58.90(-0.72%)
Nov 07, 2018 8147 8264 8019 8217 0 +217.65(+2.72%)
Nov 06, 2018 7960 8126 7960 8000 0 +20.27(+0.25%)
Nov 05, 2018 8243 8313 7918 7979 0 -230.85(-2.81%)
Nov 02, 2018 8087 8222 7913 8210 0 +154.16(+1.91%)
Nov 01, 2018 7800 8215 7455 8056 0 +611.75(+8.22%)
Oct 31, 2018 7412 7575 7357 7444 0 +166.39(+2.29%)
Oct 30, 2018 7142 7292 7049 7278 0 +114.80(+1.60%)
Oct 29, 2018 7531 7606 7039 7163 0 -286.84(-3.85%)
Oct 26, 2018 7685 7690 7342 7450 0 -40.48(-0.54%)
Oct 24, 2018 7717 7859 7477 7491 0 -247.27(-3.20%)
Oct 23, 2018 7944 7947 7664 7738 0 -301.12(-3.75%)
Oct 22, 2018 8155 8229 7996 8039 0 -87.07(-1.07%)
Oct 19, 2018 8336 8381 8091 8126 0 -197.59(-2.37%)
Oct 18, 2018 8436 8476 8303 8324 0 -147.50(-1.74%)
Oct 17, 2018 8418 8530 8288 8471 0 +15.62(+0.18%)
Oct 16, 2018 8461 8592 8422 8455 0 +31.31(+0.37%)
Oct 15, 2018 8305 8469 8179 8424 0 +96.06(+1.15%)
Oct 12, 2018 8351 8373 8114 8328 0 +126.28(+1.54%)
Oct 11, 2018 8255 8532 8188 8202 0 -65.86(-0.80%)
Oct 10, 2018 8413 8423 8253 8268 0 -180.86(-2.14%)
Oct 09, 2018 8218 8531 8216 8449 0 +205.83(+2.50%)
Oct 08, 2018 8179 8285 8074 8243 0 +47.69(+0.58%)
Oct 05, 2018 8432 8435 8048 8195 0 -210.10(-2.50%)
Oct 04, 2018 8445 8445 8307 8405 0 -69.77(-0.82%)
Oct 03, 2018 8293 8573 8293 8475 0 +117.69(+1.41%)
Oct 02, 2018 8356 8465 8331 8357 0 -24.27(-0.29%)
Oct 01, 2018 8321 8507 8245 8381 0 +108.65(+1.31%)
Sep 28, 2018 8287 8432 8224 8273 0 -30.29(-0.36%)
Sep 27, 2018 8248 8425 8183 8303 0 +63.23(+0.77%)
Sep 26, 2018 8269 8461 8227 8240 0 -62.29(-0.75%)
Sep 25, 2018 8195 8331 8148 8302 0 +141.64(+1.74%)
Sep 24, 2018 8204 8256 8050 8161 0 -102.25(-1.24%)
Sep 21, 2018 8316 8356 8131 8263 0 -39.60(-0.48%)
Sep 20, 2018 8289 8318 8198 8302 0 +69.31(+0.84%)
Sep 19, 2018 8291 8376 8120 8233 0 -70.41(-0.85%)
Sep 18, 2018 8095 8335 8034 8303 0 +206.76(+2.55%)
Sep 17, 2018 8314 8414 8080 8097 0 -216.22(-2.60%)
Sep 14, 2018 8162 8334 8158 8313 0 +141.27(+1.73%)
Sep 13, 2018 7957 8183 7951 8172 0 +228.30(+2.87%)
Sep 12, 2018 7758 7990 7680 7943 0 +172.66(+2.22%)
Sep 11, 2018 7749 7810 7557 7771 0 -22.38(-0.29%)
Sep 10, 2018 7738 7906 7734 7793 0 +74.58(+0.97%)
Sep 07, 2018 7844 7852 7620 7718 0 -166.24(-2.11%)
Sep 06, 2018 8111 8155 7832 7885 0 -204.91(-2.53%)
Sep 05, 2018 8306 8310 8046 8090 0 -261.91(-3.14%)
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.