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 (%)
May 31, 2019 2956 3058 2939 3054 0 +63.59(+2.13%)
May 30, 2019 2985 3012 2958 2990 0 +15.87(+0.53%)
May 29, 2019 2963 2989 2940 2974 0 -9.71(-0.33%)
May 28, 2019 3001 3032 2981 2984 0 -11.23(-0.37%)
May 24, 2019 2981 3008 2962 2995 0 +32.35(+1.09%)
May 23, 2019 2970 3003 2949 2963 0 -31.52(-1.05%)
May 22, 2019 3022 3041 2974 2994 0 -40.81(-1.34%)
May 21, 2019 3035 3064 3018 3035 0 +24.71(+0.82%)
May 20, 2019 2984 3026 2953 3011 0 -7.20(-0.24%)
May 17, 2019 3019 3057 2999 3018 0 -20.68(-0.68%)
May 16, 2019 3005 3060 2991 3038 0 +40.27(+1.34%)
May 15, 2019 2952 3009 2937 2998 0 +24.07(+0.81%)
May 14, 2019 2992 3012 2973 2974 0 -14.76(-0.49%)
May 13, 2019 2985 3004 2950 2989 0 -53.52(-1.76%)
May 10, 2019 3020 3066 2966 3042 0 +10.14(+0.33%)
May 09, 2019 2975 3057 2957 3032 0 +31.09(+1.04%)
May 08, 2019 2979 3030 2971 3001 0 +14.83(+0.50%)
May 07, 2019 3085 3097 2970 2986 0 -118.53(-3.82%)
May 06, 2019 3148 3173 3103 3105 0 -81.05(-2.54%)
May 03, 2019 3162 3193 3140 3186 0 +45.59(+1.45%)
May 02, 2019 3084 3173 3064 3140 0 +47.21(+1.53%)
May 01, 2019 3149 3171 3053 3093 0 -46.99(-1.50%)
Apr 30, 2019 3161 3178 3133 3140 0 -27.87(-0.88%)
Apr 29, 2019 3107 3180 3092 3168 0 +54.25(+1.74%)
Apr 26, 2019 2965 3123 2963 3114 0 +165.40(+5.61%)
Apr 25, 2019 3004 3072 2943 2948 0 +60.09(+2.08%)
Apr 24, 2019 2818 2925 2796 2888 0 +76.85(+2.73%)
Apr 23, 2019 2849 2859 2808 2811 0 -25.52(-0.90%)
Apr 22, 2019 2873 2881 2828 2837 0 -58.97(-2.04%)
Apr 18, 2019 2909 2946 2887 2896 0 -15.19(-0.52%)
Apr 17, 2019 2936 2938 2894 2911 0 -17.63(-0.60%)
Apr 16, 2019 2911 2946 2902 2929 0 +30.22(+1.04%)
Apr 15, 2019 2924 2943 2865 2898 0 -25.03(-0.86%)
Apr 12, 2019 2889 2932 2882 2924 0 +45.06(+1.57%)
Apr 11, 2019 2884 2907 2872 2878 0 +1.34(+0.05%)
Apr 10, 2019 2825 2890 2824 2877 0 +64.39(+2.29%)
Apr 09, 2019 2870 2873 2804 2813 0 -64.19(-2.23%)
Apr 08, 2019 2882 2897 2855 2877 0 -6.10(-0.21%)
Apr 05, 2019 2841 2887 2839 2883 0 +45.20(+1.59%)
Apr 04, 2019 2850 2850 2818 2838 0 -5.75(-0.20%)
Apr 03, 2019 2839 2865 2825 2844 0 +22.85(+0.81%)
Apr 02, 2019 2844 2844 2803 2821 0 -25.20(-0.89%)
Apr 01, 2019 2851 2875 2822 2846 0 +12.31(+0.43%)
Mar 29, 2019 2779 2862 2779 2834 0 +56.02(+2.02%)
Mar 28, 2019 2710 2792 2710 2778 0 +81.04(+3.01%)
Mar 27, 2019 2732 2751 2667 2697 0 -38.28(-1.40%)
Mar 26, 2019 2740 2778 2702 2735 0 +24.39(+0.90%)
Mar 25, 2019 2665 2732 2644 2710 0 +44.73(+1.68%)
Mar 22, 2019 2697 2717 2665 2666 0 -52.47(-1.93%)
Mar 21, 2019 2645 2726 2642 2718 0 +64.19(+2.42%)
Mar 20, 2019 2662 2687 2610 2654 0 -3.48(-0.13%)
Mar 19, 2019 2694 2701 2638 2657 0 -26.81(-1.00%)
Mar 18, 2019 2700 2709 2665 2684 0 +5.58(+0.21%)
Mar 15, 2019 2693 2733 2662 2679 0 -8.89(-0.33%)
Mar 14, 2019 2705 2713 2658 2688 0 -18.50(-0.68%)
Mar 13, 2019 2746 2756 2704 2706 0 -30.85(-1.13%)
Mar 12, 2019 2776 2786 2733 2737 0 -46.35(-1.67%)
Mar 11, 2019 2751 2790 2720 2783 0 +47.58(+1.74%)
Mar 08, 2019 2722 2755 2705 2736 0 -0.42(-0.02%)
Mar 07, 2019 2786 2790 2731 2736 0 -49.85(-1.79%)
Mar 06, 2019 2811 2836 2771 2786 0 -24.21(-0.86%)
Mar 05, 2019 2833 2867 2804 2810 0 -17.07(-0.60%)
Mar 04, 2019 2932 2935 2816 2827 0 -95.35(-3.26%)
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.