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 (%)
Mar 31, 2014 2368 2446 2358 2424 0 +62.93(+2.67%)
Mar 28, 2014 2329 2386 2314 2361 0 +28.74(+1.23%)
Mar 27, 2014 2319 2347 2293 2332 0 +5.27(+0.23%)
Mar 26, 2014 2373 2384 2294 2327 0 -55.69(-2.34%)
Mar 25, 2014 2395 2429 2369 2383 0 -17.74(-0.74%)
Mar 24, 2014 2435 2454 2379 2401 0 -23.54(-0.97%)
Mar 21, 2014 2441 2472 2399 2424 0 -15.34(-0.63%)
Mar 20, 2014 2470 2480 2425 2439 0 -56.68(-2.27%)
Mar 19, 2014 2536 2548 2485 2496 0 -45.78(-1.80%)
Mar 18, 2014 2538 2565 2520 2542 0 +2.30(+0.09%)
Mar 17, 2014 2537 2567 2520 2540 0 +8.83(+0.35%)
Mar 14, 2014 2518 2564 2500 2531 0 -17.22(-0.68%)
Mar 13, 2014 2610 2620 2527 2548 0 -53.06(-2.04%)
Mar 12, 2014 2551 2625 2548 2601 0 +14.96(+0.58%)
Mar 11, 2014 2572 2636 2552 2586 0 +15.08(+0.59%)
Mar 10, 2014 2540 2588 2536 2571 0 +2.30(+0.09%)
Mar 07, 2014 2574 2634 2550 2569 0 -4.19(-0.16%)
Mar 06, 2014 2492 2587 2500 2573 0 +62.42(+2.49%)
Mar 05, 2014 2518 2540 2495 2511 0 -13.77(-0.55%)
Mar 04, 2014 2504 2556 2505 2524 0 +36.53(+1.47%)
Mar 03, 2014 2481 2511 2451 2488 0 -24.68(-0.98%)
Feb 28, 2014 2503 2534 2485 2512 0 +7.36(+0.29%)
Feb 27, 2014 2464 2510 2426 2505 0 -0.59(-0.02%)
Feb 26, 2014 2488 2529 2477 2506 0 +15.49(+0.62%)
Feb 25, 2014 2501 2527 2470 2490 0 -8.49(-0.34%)
Feb 24, 2014 2470 2528 2454 2499 0 +44.71(+1.82%)
Feb 21, 2014 2437 2477 2423 2454 0 +4.29(+0.18%)
Feb 20, 2014 2401 2458 2408 2450 0 +27.31(+1.13%)
Feb 19, 2014 2445 2461 2415 2422 0 -28.00(-1.14%)
Feb 18, 2014 2465 2487 2437 2450 0 -11.12(-0.45%)
Feb 14, 2014 2461 2461 2461 0 -4.34(-0.18%)
Feb 13, 2014 2416 2480 2397 2466 0 +33.38(+1.37%)
Feb 12, 2014 2459 2490 2412 2432 0 -1.53(-0.06%)
Feb 11, 2014 2419 2457 2404 2434 0 +4.84(+0.20%)
Feb 10, 2014 2394 2445 2359 2429 0 -5.57(-0.23%)
Feb 07, 2014 2464 2522 2404 2435 0 -27.79(-1.13%)
Feb 06, 2014 2403 2476 2401 2462 0 +57.57(+2.39%)
Feb 05, 2014 2412 2450 2369 2405 0 -26.26(-1.08%)
Feb 04, 2014 2384 2444 2379 2431 0 +40.32(+1.69%)
Feb 03, 2014 2493 2502 2384 2391 0 -100.14(-4.02%)
Jan 31, 2014 2446 2518 2435 2491 0 +8.18(+0.33%)
Jan 30, 2014 2496 2534 2449 2483 0 +18.46(+0.75%)
Jan 29, 2014 2488 2503 2447 2464 0 -47.20(-1.88%)
Jan 28, 2014 2509 2539 2489 2512 0 +2.87(+0.11%)
Jan 27, 2014 2571 2582 2467 2509 0 -56.82(-2.21%)
Jan 24, 2014 2645 2663 2530 2566 0 -118.67(-4.42%)
Jan 23, 2014 2681 2702 2657 2684 0 -15.24(-0.56%)
Jan 22, 2014 2686 2720 2673 2699 0 -11.09(-0.41%)
Jan 21, 2014 2708 2737 2678 2711 0 +14.68(+0.54%)
Jan 17, 2014 2696 2696 2696 0 +10.49(+0.39%)
Jan 16, 2014 2680 2705 2655 2685 0 -6.07(-0.23%)
Jan 15, 2014 2656 2698 2656 2691 0 +32.74(+1.23%)
Jan 14, 2014 2627 2670 2615 2659 0 +36.17(+1.38%)
Jan 13, 2014 2636 2669 2603 2623 0 -7.12(-0.27%)
Jan 10, 2014 2627 2651 2600 2630 0 +6.70(+0.26%)
Jan 09, 2014 2627 2647 2600 2623 0 +1.49(+0.06%)
Jan 08, 2014 2628 2651 2599 2621 0 -17.72(-0.67%)
Jan 07, 2014 2615 2659 2609 2639 0 +13.88(+0.53%)
Jan 06, 2014 2628 2649 2605 2625 0 -12.10(-0.46%)
Jan 03, 2014 2645 2660 2614 2637 0 -9.49(-0.36%)
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.