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 (%)
Jan 31, 2020 4461 4474 4343 4399 0 -67.37(-1.51%)
Jan 30, 2020 4403 4474 4375 4467 0 +42.69(+0.96%)
Jan 29, 2020 4407 4449 4392 4424 0 +18.85(+0.43%)
Jan 28, 2020 4363 4433 4345 4405 0 +63.83(+1.47%)
Jan 27, 2020 4271 4373 4216 4341 0 -13.28(-0.30%)
Jan 24, 2020 4359 4376 4305 4355 0 -2.23(-0.05%)
Jan 23, 2020 4306 4377 4281 4357 0 +24.05(+0.56%)
Jan 22, 2020 4379 4433 4314 4333 0 -31.20(-0.71%)
Jan 21, 2020 4393 4440 4353 4364 0 -54.86(-1.24%)
Jan 17, 2020 4411 4425 4369 4419 0 +32.23(+0.73%)
Jan 16, 2020 4313 4394 4299 4387 0 +97.91(+2.28%)
Jan 15, 2020 4268 4366 4243 4289 0 +19.07(+0.45%)
Jan 14, 2020 4246 4300 4218 4270 0 +10.86(+0.25%)
Jan 13, 2020 4156 4263 4137 4259 0 +118.99(+2.87%)
Jan 10, 2020 4182 4203 4119 4140 0 -42.17(-1.01%)
Jan 09, 2020 4154 4196 4144 4182 0 +46.77(+1.13%)
Jan 08, 2020 4089 4185 4086 4135 0 +42.72(+1.04%)
Jan 07, 2020 4078 4120 4048 4093 0 -8.49(-0.21%)
Jan 06, 2020 4087 4128 4064 4101 0 -13.97(-0.34%)
Jan 03, 2020 4095 4134 4043 4115 0 -26.08(-0.63%)
Jan 02, 2020 4201 4203 4084 4141 0 -40.81(-0.98%)
Dec 31, 2019 4183 4212 4171 4182 0 -1.95(-0.05%)
Dec 30, 2019 4150 4190 4114 4184 0 +31.43(+0.76%)
Dec 27, 2019 4125 4156 4112 4152 0 +28.54(+0.69%)
Dec 26, 2019 4080 4134 4061 4124 0 +50.52(+1.24%)
Dec 24, 2019 4087 4099 4060 4073 0 -17.01(-0.42%)
Dec 23, 2019 4104 4135 4081 4090 0 -2.50(-0.06%)
Dec 20, 2019 4131 4164 4069 4093 0 -26.12(-0.63%)
Dec 19, 2019 4085 4120 4056 4119 0 +43.40(+1.06%)
Dec 18, 2019 4118 4123 4069 4076 0 -29.41(-0.72%)
Dec 17, 2019 4130 4141 4079 4105 0 -23.40(-0.57%)
Dec 16, 2019 4173 4191 4119 4128 0 -2.24(-0.05%)
Dec 13, 2019 4095 4133 4077 4131 0 +31.22(+0.76%)
Dec 12, 2019 4066 4143 4052 4099 0 +26.97(+0.66%)
Dec 11, 2019 4034 4074 4016 4072 0 +49.28(+1.22%)
Dec 10, 2019 3999 4025 3985 4023 0 +27.20(+0.68%)
Dec 09, 2019 4002 4019 3981 3996 0 -11.79(-0.29%)
Dec 06, 2019 3980 4029 3928 4008 0 +52.43(+1.33%)
Dec 05, 2019 3957 3970 3935 3955 0 -3.57(-0.09%)
Dec 04, 2019 3947 3995 3936 3959 0 +13.44(+0.34%)
Dec 03, 2019 3919 3954 3900 3945 0 -8.01(-0.20%)
Dec 02, 2019 3967 3968 3900 3953 0 -10.64(-0.27%)
Nov 29, 2019 4024 4036 3959 3964 0 -72.09(-1.79%)
Nov 27, 2019 4006 4091 4002 4036 0 +37.19(+0.93%)
Nov 26, 2019 4033 4056 3970 3999 0 -19.74(-0.49%)
Nov 25, 2019 3940 4052 3938 4019 0 +94.26(+2.40%)
Nov 22, 2019 3933 3949 3913 3924 0 +10.56(+0.27%)
Nov 21, 2019 3964 3964 3905 3914 0 -38.08(-0.96%)
Nov 20, 2019 3883 3970 3883 3952 0 +52.32(+1.34%)
Nov 19, 2019 3917 3931 3884 3900 0 -16.92(-0.43%)
Nov 18, 2019 3858 3938 3858 3917 0 +53.18(+1.38%)
Nov 15, 2019 3886 3887 3830 3863 0 +1.49(+0.04%)
Nov 14, 2019 3836 3892 3836 3862 0 +14.56(+0.38%)
Nov 13, 2019 3829 3887 3808 3847 0 +2.20(+0.06%)
Nov 12, 2019 3857 3881 3823 3845 0 -12.04(-0.31%)
Nov 11, 2019 3822 3875 3809 3857 0 +35.81(+0.94%)
Nov 08, 2019 3800 3878 3785 3821 0 +48.12(+1.28%)
Nov 07, 2019 3760 3802 3719 3773 0 +34.48(+0.92%)
Nov 06, 2019 3790 3823 3727 3739 0 -19.99(-0.53%)
Nov 05, 2019 3797 3821 3725 3759 0 -38.60(-1.02%)
Nov 04, 2019 3937 3941 3786 3797 0 -144.78(-3.67%)
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.