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, 2019 4036 4101 3834 3976 0 -100.35(-2.46%)
Oct 30, 2019 4045 4094 3985 4077 0 +31.97(+0.79%)
Oct 29, 2019 4069 4108 4039 4045 0 -31.04(-0.76%)
Oct 28, 2019 4076 4122 4059 4076 0 +8.61(+0.21%)
Oct 25, 2019 4024 4080 4024 4067 0 +33.55(+0.83%)
Oct 24, 2019 4004 4058 3998 4034 0 +29.94(+0.75%)
Oct 23, 2019 3989 4023 3977 4004 0 +3.60(+0.09%)
Oct 22, 2019 3995 4024 3968 4000 0 +9.15(+0.23%)
Oct 21, 2019 4044 4073 3986 3991 0 -15.23(-0.38%)
Oct 18, 2019 3933 4012 3928 4006 0 +51.22(+1.30%)
Oct 17, 2019 3973 4011 3951 3955 0 -11.28(-0.28%)
Oct 16, 2019 3950 3971 3888 3966 0 +4.82(+0.12%)
Oct 15, 2019 3997 4008 3948 3961 0 -15.67(-0.39%)
Oct 14, 2019 3979 4006 3947 3977 0 -25.87(-0.65%)
Oct 11, 2019 3949 4040 3949 4003 0 +52.85(+1.34%)
Oct 10, 2019 3958 3995 3944 3950 0 -18.11(-0.46%)
Oct 09, 2019 3992 4004 3893 3968 0 +9.20(+0.23%)
Oct 08, 2019 3927 4004 3865 3959 0 +33.19(+0.85%)
Oct 07, 2019 3907 3940 3853 3926 0 +11.31(+0.29%)
Oct 04, 2019 3796 3923 3788 3915 0 +121.81(+3.21%)
Oct 03, 2019 3732 3795 3702 3793 0 +40.16(+1.07%)
Oct 02, 2019 3724 3770 3689 3753 0 -3.77(-0.10%)
Oct 01, 2019 3773 3819 3751 3756 0 -10.41(-0.28%)
Sep 30, 2019 3728 3781 3724 3767 0 +37.79(+1.01%)
Sep 27, 2019 3757 3773 3706 3729 0 -17.22(-0.46%)
Sep 26, 2019 3763 3787 3709 3746 0 -30.19(-0.80%)
Sep 25, 2019 3722 3788 3699 3776 0 +55.02(+1.48%)
Sep 24, 2019 3778 3809 3713 3721 0 -42.93(-1.14%)
Sep 23, 2019 3743 3807 3735 3764 0 +6.72(+0.18%)
Sep 20, 2019 3781 3810 3725 3758 0 -22.18(-0.59%)
Sep 19, 2019 3804 3850 3778 3780 0 -8.99(-0.24%)
Sep 18, 2019 3753 3804 3753 3789 0 +11.28(+0.30%)
Sep 17, 2019 3765 3808 3759 3777 0 +5.94(+0.16%)
Sep 16, 2019 3774 3839 3755 3772 0 -27.19(-0.72%)
Sep 13, 2019 3784 3826 3776 3799 0 +31.32(+0.83%)
Sep 12, 2019 3747 3818 3727 3767 0 +15.03(+0.40%)
Sep 11, 2019 3765 3809 3746 3752 0 +5.31(+0.14%)
Sep 10, 2019 3787 3791 3670 3747 0 -59.78(-1.57%)
Sep 09, 2019 3823 3831 3730 3807 0 -10.35(-0.27%)
Sep 06, 2019 3826 3840 3793 3817 0 +29.72(+0.78%)
Sep 05, 2019 3781 3856 3781 3787 0 +40.09(+1.07%)
Sep 04, 2019 3707 3759 3683 3747 0 +77.30(+2.11%)
Sep 03, 2019 3752 3752 3625 3670 0 -91.07(-2.42%)
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%)
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.