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, 2018 7412 7575 7357 7444 0 +166.39(+2.29%)
Oct 30, 2018 7142 7292 7049 7278 0 +114.80(+1.60%)
Oct 29, 2018 7531 7606 7039 7163 0 -286.84(-3.85%)
Oct 26, 2018 7685 7690 7342 7450 0 -40.48(-0.54%)
Oct 24, 2018 7717 7859 7477 7491 0 -247.27(-3.20%)
Oct 23, 2018 7944 7947 7664 7738 0 -301.12(-3.75%)
Oct 22, 2018 8155 8229 7996 8039 0 -87.07(-1.07%)
Oct 19, 2018 8336 8381 8091 8126 0 -197.59(-2.37%)
Oct 18, 2018 8436 8476 8303 8324 0 -147.50(-1.74%)
Oct 17, 2018 8418 8530 8288 8471 0 +15.62(+0.18%)
Oct 16, 2018 8461 8592 8422 8455 0 +31.31(+0.37%)
Oct 15, 2018 8305 8469 8179 8424 0 +96.06(+1.15%)
Oct 12, 2018 8351 8373 8114 8328 0 +126.28(+1.54%)
Oct 11, 2018 8255 8532 8188 8202 0 -65.86(-0.80%)
Oct 10, 2018 8413 8423 8253 8268 0 -180.86(-2.14%)
Oct 09, 2018 8218 8531 8216 8449 0 +205.83(+2.50%)
Oct 08, 2018 8179 8285 8074 8243 0 +47.69(+0.58%)
Oct 05, 2018 8432 8435 8048 8195 0 -210.10(-2.50%)
Oct 04, 2018 8445 8445 8307 8405 0 -69.77(-0.82%)
Oct 03, 2018 8293 8573 8293 8475 0 +117.69(+1.41%)
Oct 02, 2018 8356 8465 8331 8357 0 -24.27(-0.29%)
Oct 01, 2018 8321 8507 8245 8381 0 +108.65(+1.31%)
Sep 28, 2018 8287 8432 8224 8273 0 -30.29(-0.36%)
Sep 27, 2018 8248 8425 8183 8303 0 +63.23(+0.77%)
Sep 26, 2018 8269 8461 8227 8240 0 -62.29(-0.75%)
Sep 25, 2018 8195 8331 8148 8302 0 +141.64(+1.74%)
Sep 24, 2018 8204 8256 8050 8161 0 -102.25(-1.24%)
Sep 21, 2018 8316 8356 8131 8263 0 -39.60(-0.48%)
Sep 20, 2018 8289 8318 8198 8302 0 +69.31(+0.84%)
Sep 19, 2018 8291 8376 8120 8233 0 -70.41(-0.85%)
Sep 18, 2018 8095 8335 8034 8303 0 +206.76(+2.55%)
Sep 17, 2018 8314 8414 8080 8097 0 -216.22(-2.60%)
Sep 14, 2018 8162 8334 8158 8313 0 +141.27(+1.73%)
Sep 13, 2018 7957 8183 7951 8172 0 +228.30(+2.87%)
Sep 12, 2018 7758 7990 7680 7943 0 +172.66(+2.22%)
Sep 11, 2018 7749 7810 7557 7771 0 -22.38(-0.29%)
Sep 10, 2018 7738 7906 7734 7793 0 +74.58(+0.97%)
Sep 07, 2018 7844 7852 7620 7718 0 -166.24(-2.11%)
Sep 06, 2018 8111 8155 7832 7885 0 -204.91(-2.53%)
Sep 05, 2018 8306 8310 8046 8090 0 -261.91(-3.14%)
Sep 04, 2018 8414 8430 8292 8352 0 -74.61(-0.89%)
Aug 31, 2018 8426 8426 8426 8426 0 -5.30(-0.06%)
Aug 30, 2018 8524 8543 8412 8431 0 -132.90(-1.55%)
Aug 29, 2018 8487 8594 8455 8564 0 +98.06(+1.16%)
Aug 28, 2018 8512 8514 8297 8466 0 -0.18(-0.00%)
Aug 27, 2018 8470 8529 8442 8466 0 +36.47(+0.43%)
Aug 24, 2018 8460 8585 8384 8430 0 -31.56(-0.37%)
Aug 23, 2018 8403 8526 8334 8462 0 +48.26(+0.57%)
Aug 22, 2018 8418 8542 8401 8413 0 -37.72(-0.45%)
Aug 21, 2018 8423 8616 8416 8451 0 +32.62(+0.39%)
Aug 20, 2018 8344 8451 8288 8418 0 +98.96(+1.19%)
Aug 17, 2018 8300 8357 8175 8319 0 +1.01(+0.01%)
Aug 16, 2018 8124 8329 8122 8318 0 +202.71(+2.50%)
Aug 15, 2018 8361 8390 8077 8116 0 -281.45(-3.35%)
Aug 14, 2018 8545 8558 8356 8397 0 -137.09(-1.61%)
Aug 13, 2018 8361 8569 8351 8534 0 +172.92(+2.07%)
Aug 10, 2018 8330 8423 8328 8361 0 -33.51(-0.40%)
Aug 09, 2018 8445 8536 8354 8395 0 -51.03(-0.60%)
Aug 08, 2018 8281 8453 8228 8446 0 +143.32(+1.73%)
Aug 07, 2018 8414 8448 8296 8303 0 -66.59(-0.80%)
Aug 06, 2018 8320 8443 8295 8369 0 +77.46(+0.93%)
Aug 03, 2018 8348 8477 8239 8292 0 -33.00(-0.40%)
Aug 02, 2018 8351 8628 8151 8325 0 +40.99(+0.49%)
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.