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 (%)
Dec 31, 2015 3840 3840 3840 3840 0 -6.46(-0.17%)
Dec 30, 2015 3833 3892 3801 3847 0 +6.04(+0.16%)
Dec 29, 2015 3823 3874 3769 3841 0 +34.97(+0.92%)
Dec 28, 2015 3793 3840 3757 3806 0 -6.07(-0.16%)
Dec 24, 2015 3812 3812 3812 3812 0 -14.53(-0.38%)
Dec 23, 2015 3824 3863 3784 3827 0 +12.59(+0.33%)
Dec 22, 2015 3771 3821 3705 3814 0 +48.50(+1.29%)
Dec 21, 2015 3718 3773 3689 3765 0 +64.37(+1.74%)
Dec 18, 2015 3769 3798 3655 3701 0 -82.96(-2.19%)
Dec 17, 2015 3809 3832 3749 3784 0 -10.56(-0.28%)
Dec 16, 2015 3711 3822 3666 3795 0 +90.86(+2.45%)
Dec 15, 2015 3672 3847 3641 3704 0 +42.71(+1.17%)
Dec 14, 2015 3786 3822 3634 3661 0 -119.74(-3.17%)
Dec 11, 2015 3825 3880 3708 3781 0 -108.93(-2.80%)
Dec 10, 2015 3917 3982 3856 3890 0 -29.51(-0.75%)
Dec 09, 2015 3961 4020 3880 3919 0 -46.17(-1.16%)
Dec 08, 2015 3951 4011 3909 3965 0 -13.64(-0.34%)
Dec 07, 2015 4035 4079 3959 3979 0 -48.37(-1.20%)
Dec 04, 2015 4014 4079 3986 4027 0 +29.87(+0.75%)
Dec 03, 2015 4050 4101 3963 3998 0 -54.22(-1.34%)
Dec 02, 2015 4040 4096 3942 4052 0 -0.01(-0.00%)
Dec 01, 2015 4031 4100 3971 4052 0 +22.69(+0.56%)
Nov 30, 2015 4101 4139 3999 4029 0 -46.07(-1.13%)
Nov 27, 2015 4037 4098 4025 4075 0 +34.48(+0.85%)
Nov 25, 2015 4041 4041 4041 4041 0 +27.64(+0.69%)
Nov 24, 2015 3991 4043 3958 4013 0 +13.84(+0.35%)
Nov 23, 2015 3999 4000 3999 3999 0 +25.90(+0.65%)
Nov 20, 2015 3990 4043 3958 3973 0 +23.51(+0.60%)
Nov 19, 2015 3979 3981 3931 3950 0 -16.20(-0.41%)
Nov 18, 2015 3969 3995 3939 3966 0 -0.40(-0.01%)
Nov 17, 2015 3990 4006 3952 3966 0 -18.32(-0.46%)
Nov 16, 2015 3977 4004 3937 3985 0 -3.49(-0.09%)
Nov 13, 2015 4006 4062 3974 3988 0 -32.16(-0.80%)
Nov 12, 2015 4034 4083 4009 4020 0 -31.91(-0.79%)
Nov 11, 2015 4106 4129 4037 4052 0 -40.11(-0.98%)
Nov 10, 2015 4104 4130 4040 4092 0 +5.14(+0.13%)
Nov 09, 2015 4136 4143 4054 4087 0 -55.52(-1.34%)
Nov 06, 2015 4062 4151 4047 4143 0 +62.14(+1.52%)
Nov 05, 2015 4078 4102 4051 4081 0 +6.68(+0.16%)
Nov 04, 2015 4072 4100 4042 4074 0 -9.80(-0.24%)
Nov 03, 2015 4096 4130 4048 4084 0 -19.72(-0.48%)
Nov 02, 2015 4053 4115 4048 4103 0 +48.55(+1.20%)
Oct 30, 2015 4046 4072 3991 4055 0 +13.68(+0.34%)
Oct 29, 2015 4186 4207 3979 4041 0 -0.79(-0.02%)
Oct 28, 2015 3998 4059 3974 4042 0 +56.93(+1.43%)
Oct 27, 2015 4046 4063 3959 3985 0 -69.83(-1.72%)
Oct 26, 2015 4039 4077 4024 4055 0 +7.40(+0.18%)
Oct 23, 2015 4008 4068 3992 4047 0 +62.83(+1.58%)
Oct 22, 2015 3956 4019 3937 3985 0 +48.87(+1.24%)
Oct 21, 2015 4017 4026 3911 3936 0 -78.16(-1.95%)
Oct 20, 2015 4008 4040 3986 4014 0 +0.53(+0.01%)
Oct 19, 2015 3984 4048 3962 4013 0 +11.21(+0.28%)
Oct 16, 2015 3988 4012 3946 4002 0 +15.72(+0.39%)
Oct 15, 2015 3942 4002 3903 3986 0 +64.77(+1.65%)
Oct 14, 2015 3951 3982 3911 3922 0 -19.06(-0.48%)
Oct 13, 2015 3960 3994 3932 3941 0 -32.63(-0.82%)
Oct 12, 2015 3973 3993 3955 3973 0 +3.47(+0.09%)
Oct 09, 2015 3983 4007 3949 3970 0 +3.95(+0.10%)
Oct 08, 2015 3957 3991 3924 3966 0 -3.14(-0.08%)
Oct 07, 2015 3932 3981 3905 3969 0 +51.08(+1.30%)
Oct 06, 2015 3948 3962 3890 3918 0 -37.56(-0.95%)
Oct 05, 2015 3896 3979 3892 3956 0 +70.53(+1.82%)
Oct 02, 2015 3803 3893 3748 3885 0 +64.51(+1.69%)
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.