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 (%)
Jun 30, 2016 3810 3870 3790 3855 0 +43.06(+1.13%)
Jun 29, 2016 3728 3815 3705 3812 0 +119.14(+3.23%)
Jun 28, 2016 3725 3743 3678 3693 0 -8.49(-0.23%)
Jun 27, 2016 3699 3741 3653 3701 0 -36.26(-0.97%)
Jun 24, 2016 3749 3823 3726 3737 0 -155.52(-4.00%)
Jun 23, 2016 3904 3916 3871 3893 0 +16.38(+0.42%)
Jun 22, 2016 3883 3952 3827 3876 0 +220.57(+6.03%)
Jun 21, 2016 3677 3696 3639 3656 0 -18.22(-0.50%)
Jun 20, 2016 3675 3698 3665 3674 0 +30.72(+0.84%)
Jun 17, 2016 3660 3679 3637 3643 0 -29.25(-0.80%)
Jun 16, 2016 3673 3693 3635 3673 0 -13.82(-0.37%)
Jun 15, 2016 3693 3742 3646 3686 0 +10.29(+0.28%)
Jun 14, 2016 3666 3691 3633 3676 0 -16.77(-0.45%)
Jun 13, 2016 3731 3737 3690 3693 0 -57.34(-1.53%)
Jun 10, 2016 3790 3792 3716 3750 0 -52.40(-1.38%)
Jun 09, 2016 3805 3866 3741 3803 0 -4.94(-0.13%)
Jun 08, 2016 3811 3831 3766 3808 0 +17.01(+0.45%)
Jun 07, 2016 3816 3831 3764 3791 0 -25.91(-0.68%)
Jun 06, 2016 3803 3842 3795 3817 0 +0.58(+0.02%)
Jun 03, 2016 3860 3860 3797 3816 0 -43.98(-1.14%)
Jun 02, 2016 3837 3921 3799 3860 0 +15.77(+0.41%)
Jun 01, 2016 3797 3888 3791 3844 0 +4.97(+0.13%)
May 31, 2016 3921 3923 3817 3839 0 -72.98(-1.87%)
May 27, 2016 3912 3912 3912 3912 0 +16.09(+0.41%)
May 26, 2016 3819 3903 3806 3896 0 +70.54(+1.84%)
May 25, 2016 3862 3868 3804 3826 0 -32.17(-0.83%)
May 24, 2016 3855 3894 3844 3858 0 +33.39(+0.87%)
May 23, 2016 3814 3848 3792 3824 0 +3.71(+0.10%)
May 20, 2016 3829 3869 3811 3821 0 -4.99(-0.13%)
May 19, 2016 3881 3963 3820 3826 0 -81.42(-2.08%)
May 18, 2016 3885 3950 3736 3907 0 +10.45(+0.27%)
May 17, 2016 3972 4018 3863 3897 0 -89.20(-2.24%)
May 16, 2016 4058 4082 3978 3986 0 -68.34(-1.69%)
May 13, 2016 4056 4080 4006 4054 0 -4.60(-0.11%)
May 12, 2016 4045 4086 4022 4059 0 +21.45(+0.53%)
May 11, 2016 4057 4058 4012 4037 0 -26.78(-0.66%)
May 10, 2016 4047 4120 4023 4064 0 +19.19(+0.47%)
May 09, 2016 3972 4053 3962 4045 0 +94.17(+2.38%)
May 06, 2016 3911 3967 3897 3951 0 +48.29(+1.24%)
May 05, 2016 3912 3928 3862 3902 0 +3.23(+0.08%)
May 04, 2016 3976 3992 3895 3899 0 -39.03(-0.99%)
May 03, 2016 3999 4010 3910 3938 0 -96.80(-2.40%)
May 02, 2016 4102 4115 4031 4035 0 -73.10(-1.78%)
Apr 29, 2016 4274 4305 4089 4108 0 -122.28(-2.89%)
Apr 28, 2016 4267 4292 4182 4230 0 -26.83(-0.63%)
Apr 27, 2016 4246 4308 4172 4257 0 +4.99(+0.12%)
Apr 26, 2016 4237 4294 4212 4252 0 +14.44(+0.34%)
Apr 25, 2016 4209 4267 4181 4238 0 +31.53(+0.75%)
Apr 22, 2016 4229 4269 4181 4206 0 -26.39(-0.62%)
Apr 21, 2016 4270 4305 4188 4233 0 -47.56(-1.11%)
Apr 20, 2016 4342 4351 4265 4280 0 -68.79(-1.58%)
Apr 19, 2016 4333 4371 4320 4349 0 +13.13(+0.30%)
Apr 18, 2016 4320 4354 4287 4336 0 +4.03(+0.09%)
Apr 15, 2016 4248 4361 4236 4332 0 +62.90(+1.47%)
Apr 14, 2016 4253 4300 4226 4269 0 +14.35(+0.34%)
Apr 13, 2016 4209 4279 4101 4255 0 +55.36(+1.32%)
Apr 12, 2016 4115 4203 4084 4199 0 +87.62(+2.13%)
Apr 11, 2016 4165 4185 4099 4112 0 -31.88(-0.77%)
Apr 08, 2016 4206 4244 4110 4143 0 +34.21(+0.83%)
Apr 07, 2016 4137 4170 4034 4109 0 -41.10(-0.99%)
Apr 06, 2016 4135 4166 4099 4150 0 +25.10(+0.61%)
Apr 05, 2016 4153 4204 4109 4125 0 -52.26(-1.25%)
Apr 04, 2016 4168 4205 4124 4178 0 +3.50(+0.08%)
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.