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 31, 2017 5782 5843 5767 5825 0 +57.81(+1.00%)
Aug 30, 2017 5720 5791 5714 5767 0 +29.93(+0.52%)
Aug 29, 2017 5766 5790 5720 5738 0 -53.37(-0.92%)
Aug 28, 2017 5794 5798 5723 5791 0 +16.39(+0.28%)
Aug 25, 2017 5772 5816 5740 5775 0 +39.96(+0.70%)
Aug 24, 2017 5680 5739 5663 5735 0 +54.96(+0.97%)
Aug 23, 2017 5701 5759 5673 5680 0 -53.64(-0.94%)
Aug 22, 2017 5636 5754 5632 5733 0 +104.85(+1.86%)
Aug 21, 2017 5612 5646 5607 5628 0 +16.51(+0.29%)
Aug 18, 2017 5611 5642 5545 5612 0 -15.66(-0.28%)
Aug 17, 2017 5728 5730 5619 5628 0 -95.08(-1.66%)
Aug 16, 2017 5748 5779 5714 5723 0 -5.91(-0.10%)
Aug 15, 2017 5799 5831 5724 5729 0 -75.70(-1.30%)
Aug 14, 2017 5843 5879 5783 5804 0 -7.54(-0.13%)
Aug 11, 2017 5786 5835 5748 5812 0 +47.08(+0.82%)
Aug 10, 2017 5776 5827 5743 5765 0 -10.80(-0.19%)
Aug 09, 2017 5758 5788 5728 5776 0 +17.94(+0.31%)
Aug 08, 2017 5748 5827 5719 5758 0 -3.24(-0.06%)
Aug 07, 2017 5846 5849 5746 5761 0 -69.84(-1.20%)
Aug 04, 2017 5675 5837 5663 5831 0 +154.32(+2.72%)
Aug 03, 2017 5644 5718 5622 5676 0 +45.01(+0.80%)
Aug 02, 2017 5648 5670 5578 5631 0 -12.41(-0.22%)
Aug 01, 2017 5600 5653 5559 5644 0 +53.29(+0.95%)
Jul 31, 2017 5617 5728 5539 5590 0 -10.74(-0.19%)
Jul 28, 2017 5673 5814 5573 5601 0 -71.84(-1.27%)
Jul 27, 2017 5599 5778 5561 5673 0 +123.03(+2.22%)
Jul 26, 2017 5554 5577 5538 5550 0 -12.03(-0.22%)
Jul 25, 2017 5531 5630 5520 5562 0 +39.24(+0.71%)
Jul 24, 2017 5505 5560 5489 5523 0 +34.10(+0.62%)
Jul 21, 2017 5510 5535 5466 5489 0 +5.31(+0.10%)
Jul 20, 2017 5496 5519 5459 5483 0 -13.58(-0.25%)
Jul 19, 2017 5519 5522 5452 5497 0 -7.75(-0.14%)
Jul 18, 2017 5412 5540 5366 5505 0 +91.04(+1.68%)
Jul 17, 2017 5397 5464 5371 5414 0 +8.60(+0.16%)
Jul 14, 2017 5394 5464 5392 5405 0 -3.36(-0.06%)
Jul 13, 2017 5437 5491 5364 5408 0 -39.55(-0.73%)
Jul 12, 2017 5383 5492 5383 5448 0 +73.65(+1.37%)
Jul 11, 2017 5392 5457 5352 5374 0 -14.05(-0.26%)
Jul 10, 2017 5419 5438 5360 5388 0 -43.67(-0.80%)
Jul 07, 2017 5427 5456 5404 5432 0 +24.65(+0.46%)
Jul 06, 2017 5428 5442 5350 5407 0 -23.57(-0.43%)
Jul 05, 2017 5459 5488 5393 5431 0 -35.57(-0.65%)
Jul 03, 2017 5487 5492 5440 5467 0 -14.86(-0.27%)
Jun 30, 2017 5440 5501 5427 5481 0 +43.18(+0.79%)
Jun 29, 2017 5444 5465 5384 5438 0 -6.12(-0.11%)
Jun 28, 2017 5449 5492 5444 5444 0 +23.42(+0.43%)
Jun 27, 2017 5454 5495 5421 5421 0 -45.64(-0.83%)
Jun 26, 2017 5516 5568 5459 5467 0 -33.19(-0.60%)
Jun 23, 2017 5463 5528 5401 5500 0 +19.22(+0.35%)
Jun 22, 2017 5494 5496 5441 5481 0 -11.76(-0.21%)
Jun 21, 2017 5445 5542 5404 5492 0 +84.40(+1.56%)
Jun 20, 2017 5448 5476 5386 5408 0 -15.77(-0.29%)
Jun 19, 2017 5497 5503 5410 5424 0 -36.31(-0.67%)
Jun 16, 2017 5299 5467 5257 5460 0 +134.46(+2.52%)
Jun 15, 2017 5283 5331 5257 5325 0 +4.56(+0.09%)
Jun 14, 2017 5344 5369 5286 5321 0 -21.99(-0.41%)
Jun 13, 2017 5383 5413 5315 5343 0 -30.59(-0.57%)
Jun 12, 2017 5193 5385 5184 5374 0 +192.78(+3.72%)
Jun 09, 2017 5247 5266 5156 5181 0 -45.35(-0.87%)
Jun 08, 2017 5182 5262 5164 5226 0 +29.43(+0.57%)
Jun 07, 2017 5174 5243 5150 5197 0 +37.08(+0.72%)
Jun 06, 2017 5131 5180 5124 5160 0 +16.00(+0.31%)
Jun 05, 2017 5157 5166 5124 5144 0 -23.51(-0.45%)
Jun 02, 2017 5121 5184 5119 5167 0 +53.73(+1.05%)
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.