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 (%)
Jul 31, 2019 3749 3757 3658 3662 0 -93.36(-2.49%)
Jul 30, 2019 3680 3765 3663 3755 0 +42.39(+1.14%)
Jul 29, 2019 3680 3721 3647 3713 0 +39.94(+1.09%)
Jul 26, 2019 3653 3710 3650 3673 0 +32.24(+0.89%)
Jul 25, 2019 3682 3720 3640 3641 0 -63.10(-1.70%)
Jul 24, 2019 3649 3719 3617 3704 0 +64.13(+1.76%)
Jul 23, 2019 3585 3642 3556 3640 0 +64.62(+1.81%)
Jul 22, 2019 3554 3582 3536 3575 0 +20.26(+0.57%)
Jul 19, 2019 3607 3609 3551 3555 0 -57.05(-1.58%)
Jul 18, 2019 3594 3632 3577 3612 0 +18.15(+0.51%)
Jul 17, 2019 3615 3618 3568 3594 0 -24.68(-0.68%)
Jul 16, 2019 3581 3640 3580 3618 0 +26.45(+0.74%)
Jul 15, 2019 3616 3637 3577 3592 0 -11.04(-0.31%)
Jul 12, 2019 3530 3618 3512 3603 0 +83.42(+2.37%)
Jul 11, 2019 3587 3592 3501 3520 0 -66.80(-1.86%)
Jul 10, 2019 3597 3608 3542 3586 0 +3.39(+0.09%)
Jul 09, 2019 3601 3639 3567 3583 0 -33.00(-0.91%)
Jul 08, 2019 3598 3643 3594 3616 0 -10.43(-0.29%)
Jul 05, 2019 3600 3639 3591 3626 0 +10.13(+0.28%)
Jul 03, 2019 3597 3640 3592 3616 0 +26.56(+0.74%)
Jul 02, 2019 3581 3609 3553 3590 0 +20.83(+0.58%)
Jul 01, 2019 3558 3588 3526 3569 0 +39.19(+1.11%)
Jun 28, 2019 3486 3549 3462 3530 0 +45.45(+1.30%)
Jun 27, 2019 3422 3488 3407 3484 0 +70.83(+2.08%)
Jun 26, 2019 3367 3432 3343 3413 0 +47.57(+1.41%)
Jun 25, 2019 3419 3432 3338 3366 0 -39.58(-1.16%)
Jun 24, 2019 3434 3452 3390 3405 0 -42.90(-1.24%)
Jun 21, 2019 3469 3496 3430 3448 0 -38.11(-1.09%)
Jun 20, 2019 3578 3594 3480 3486 0 -68.93(-1.94%)
Jun 19, 2019 3531 3577 3398 3555 0 +3.37(+0.09%)
Jun 18, 2019 3527 3560 3507 3552 0 +43.50(+1.24%)
Jun 17, 2019 3517 3531 3491 3508 0 -8.82(-0.25%)
Jun 14, 2019 3498 3536 3489 3517 0 +14.22(+0.41%)
Jun 13, 2019 3530 3550 3481 3503 0 -10.74(-0.31%)
Jun 12, 2019 3473 3514 3469 3514 0 +47.61(+1.37%)
Jun 11, 2019 3522 3542 3431 3466 0 -42.27(-1.20%)
Jun 10, 2019 3464 3529 3464 3508 0 +58.30(+1.69%)
Jun 07, 2019 3437 3502 3411 3450 0 +59.11(+1.74%)
Jun 06, 2019 3359 3399 3340 3391 0 +33.18(+0.99%)
Jun 05, 2019 3235 3385 3204 3358 0 +181.39(+5.71%)
Jun 04, 2019 3100 3181 3057 3176 0 +75.77(+2.44%)
Jun 03, 2019 3121 3131 3055 3101 0 +46.90(+1.54%)
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%)
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.