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 (%)
Apr 30, 2020 3052 3285 2998 3059 0 -249.85(-7.55%)
Apr 29, 2020 3274 3358 3191 3309 0 +197.33(+6.34%)
Apr 28, 2020 3091 3144 2961 3112 0 +149.78(+5.06%)
Apr 27, 2020 2722 2984 2721 2962 0 +290.16(+10.86%)
Apr 24, 2020 2686 2723 2610 2672 0 +20.23(+0.76%)
Apr 23, 2020 2688 2790 2642 2652 0 +8.46(+0.32%)
Apr 22, 2020 2754 2767 2635 2643 0 -27.74(-1.04%)
Apr 21, 2020 2741 2799 2652 2671 0 -184.15(-6.45%)
Apr 20, 2020 2898 2924 2812 2855 0 -122.56(-4.12%)
Apr 17, 2020 2886 2993 2837 2978 0 +294.39(+10.97%)
Apr 16, 2020 2797 2865 2616 2683 0 -120.40(-4.29%)
Apr 15, 2020 2837 2922 2788 2804 0 -196.43(-6.55%)
Apr 14, 2020 2993 3047 2889 3000 0 +149.14(+5.23%)
Apr 13, 2020 3141 3141 2834 2851 0 -318.44(-10.05%)
Apr 09, 2020 3156 3276 3079 3169 0 +164.09(+5.46%)
Apr 08, 2020 2785 3058 2710 3005 0 +311.60(+11.57%)
Apr 07, 2020 2892 2897 2679 2694 0 +7.58(+0.28%)
Apr 06, 2020 2652 2760 2536 2686 0 +213.02(+8.61%)
Apr 03, 2020 2436 2500 2356 2473 0 -16.48(-0.66%)
Apr 02, 2020 2627 2733 2381 2490 0 -178.48(-6.69%)
Apr 01, 2020 2990 3056 2626 2668 0 -476.01(-15.14%)
Mar 31, 2020 3046 3232 3029 3144 0 +90.08(+2.95%)
Mar 30, 2020 2843 3069 2732 3054 0 +180.50(+6.28%)
Mar 27, 2020 2841 2975 2726 2874 0 -127.76(-4.26%)
Mar 26, 2020 2988 3131 2821 3001 0 +91.37(+3.14%)
Mar 25, 2020 2774 3165 2718 2910 0 +200.08(+7.38%)
Mar 24, 2020 2477 2745 2364 2710 0 +453.73(+20.11%)
Mar 23, 2020 2289 2395 2165 2256 0 +25.60(+1.15%)
Mar 20, 2020 2123 2539 2119 2231 0 +152.58(+7.34%)
Mar 19, 2020 1852 2194 1760 2078 0 +194.51(+10.33%)
Mar 18, 2020 2042 2111 1639 1883 0 -331.37(-14.96%)
Mar 17, 2020 2372 2609 2156 2215 0 -116.12(-4.98%)
Mar 16, 2020 2395 2695 2313 2331 0 -520.55(-18.26%)
Mar 13, 2020 2526 2865 2428 2851 0 +470.95(+19.78%)
Mar 12, 2020 2715 2846 2368 2381 0 -666.11(-21.86%)
Mar 11, 2020 3298 3302 2992 3047 0 -358.63(-10.53%)
Mar 10, 2020 3333 3418 3211 3405 0 +186.99(+5.81%)
Mar 09, 2020 3330 3363 3158 3218 0 -379.87(-10.56%)
Mar 06, 2020 3600 3747 3494 3598 0 -145.07(-3.88%)
Mar 05, 2020 3858 3908 3662 3743 0 -228.62(-5.76%)
Mar 04, 2020 3923 4020 3749 3972 0 +140.98(+3.68%)
Mar 03, 2020 3926 4073 3810 3831 0 -86.84(-2.22%)
Mar 02, 2020 3859 3938 3727 3918 0 +81.70(+2.13%)
Feb 28, 2020 3915 4078 3762 3836 0 -392.50(-9.28%)
Feb 27, 2020 4191 4376 4009 4228 0 -193.43(-4.37%)
Feb 26, 2020 4589 4664 4409 4422 0 -148.31(-3.25%)
Feb 25, 2020 4803 4817 4557 4570 0 -197.86(-4.15%)
Feb 24, 2020 4777 4829 4714 4768 0 -129.89(-2.65%)
Feb 21, 2020 4964 4964 4883 4898 0 -65.47(-1.32%)
Feb 20, 2020 4991 5032 4846 4963 0 -27.61(-0.55%)
Feb 19, 2020 5012 5085 4990 4991 0 +4.75(+0.10%)
Feb 18, 2020 4930 4987 4878 4986 0 +60.13(+1.22%)
Feb 14, 2020 4918 4931 4871 4926 0 +13.77(+0.28%)
Feb 13, 2020 4852 4971 4849 4912 0 +41.75(+0.86%)
Feb 12, 2020 4877 4917 4837 4871 0 +12.59(+0.26%)
Feb 11, 2020 4847 4887 4803 4858 0 +55.52(+1.16%)
Feb 10, 2020 4705 4839 4676 4803 0 +95.60(+2.03%)
Feb 07, 2020 4643 4711 4606 4707 0 +34.10(+0.73%)
Feb 06, 2020 4628 4682 4615 4673 0 +57.88(+1.25%)
Feb 05, 2020 4670 4670 4562 4615 0 -12.77(-0.28%)
Feb 04, 2020 4565 4637 4551 4628 0 +105.46(+2.33%)
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.