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 (%)
Apr 29, 2016 4274 4305 4089 4108 0 -122.28(-2.89%)
Apr 28, 2016 4267 4292 4182 4230 0 -26.83(-0.63%)
Apr 27, 2016 4246 4308 4172 4257 0 +4.99(+0.12%)
Apr 26, 2016 4237 4294 4212 4252 0 +14.44(+0.34%)
Apr 25, 2016 4209 4267 4181 4238 0 +31.53(+0.75%)
Apr 22, 2016 4229 4269 4181 4206 0 -26.39(-0.62%)
Apr 21, 2016 4270 4305 4188 4233 0 -47.56(-1.11%)
Apr 20, 2016 4342 4351 4265 4280 0 -68.79(-1.58%)
Apr 19, 2016 4333 4371 4320 4349 0 +13.13(+0.30%)
Apr 18, 2016 4320 4354 4287 4336 0 +4.03(+0.09%)
Apr 15, 2016 4248 4361 4236 4332 0 +62.90(+1.47%)
Apr 14, 2016 4253 4300 4226 4269 0 +14.35(+0.34%)
Apr 13, 2016 4209 4279 4101 4255 0 +55.36(+1.32%)
Apr 12, 2016 4115 4203 4084 4199 0 +87.62(+2.13%)
Apr 11, 2016 4165 4185 4099 4112 0 -31.88(-0.77%)
Apr 08, 2016 4206 4244 4110 4143 0 +34.21(+0.83%)
Apr 07, 2016 4137 4170 4034 4109 0 -41.10(-0.99%)
Apr 06, 2016 4135 4166 4099 4150 0 +25.10(+0.61%)
Apr 05, 2016 4153 4204 4109 4125 0 -52.26(-1.25%)
Apr 04, 2016 4168 4205 4124 4178 0 +3.50(+0.08%)
Apr 01, 2016 4134 4197 4093 4174 0 +47.81(+1.16%)
Mar 31, 2016 4125 4153 4089 4126 0 -10.48(-0.25%)
Mar 30, 2016 4101 4154 4069 4137 0 +53.72(+1.32%)
Mar 29, 2016 3975 4101 3958 4083 0 +104.05(+2.62%)
Mar 28, 2016 3953 4012 3943 3979 0 +27.61(+0.70%)
Mar 24, 2016 3951 3951 3951 3951 0 +40.88(+1.05%)
Mar 23, 2016 3934 3978 3900 3910 0 -32.03(-0.81%)
Mar 22, 2016 3894 3970 3878 3942 0 +12.57(+0.32%)
Mar 21, 2016 3944 3972 3891 3930 0 -23.26(-0.59%)
Mar 18, 2016 3933 3980 3903 3953 0 +47.09(+1.21%)
Mar 17, 2016 3855 3927 3791 3906 0 +43.61(+1.13%)
Mar 16, 2016 3782 3877 3768 3862 0 +65.01(+1.71%)
Mar 15, 2016 3817 3860 3781 3797 0 -37.26(-0.97%)
Mar 14, 2016 3860 3900 3787 3835 0 -45.79(-1.18%)
Mar 11, 2016 3829 3888 3801 3880 0 +79.79(+2.10%)
Mar 10, 2016 3803 3847 3746 3801 0 +5.58(+0.15%)
Mar 09, 2016 3742 3835 3697 3795 0 +73.96(+1.99%)
Mar 08, 2016 3728 3799 3698 3721 0 -23.25(-0.62%)
Mar 07, 2016 3729 3763 3628 3744 0 +18.69(+0.50%)
Mar 04, 2016 3726 3757 3656 3726 0 -0.38(-0.01%)
Mar 03, 2016 3629 3735 3616 3726 0 +82.36(+2.26%)
Mar 02, 2016 3623 3662 3578 3644 0 +12.42(+0.34%)
Mar 01, 2016 3636 3666 3594 3631 0 +13.89(+0.38%)
Feb 29, 2016 3603 3667 3562 3617 0 +4.74(+0.13%)
Feb 26, 2016 3635 3691 3538 3613 0 -8.22(-0.23%)
Feb 25, 2016 3615 3678 3509 3621 0 +147.62(+4.25%)
Feb 24, 2016 3404 3510 3347 3473 0 +28.00(+0.81%)
Feb 23, 2016 3504 3550 3429 3445 0 -78.92(-2.24%)
Feb 22, 2016 3560 3613 3516 3524 0 -7.94(-0.22%)
Feb 19, 2016 3495 3565 3449 3532 0 +23.10(+0.66%)
Feb 18, 2016 3540 3565 3473 3509 0 -30.72(-0.87%)
Feb 17, 2016 3556 3620 3515 3540 0 +3.64(+0.10%)
Feb 16, 2016 3534 3583 3479 3536 0 +64.59(+1.86%)
Feb 12, 2016 3472 3472 3472 3472 0 +104.85(+3.11%)
Feb 11, 2016 3322 3427 3292 3367 0 -100.26(-2.89%)
Feb 10, 2016 3467 3469 3467 3467 0 +36.24(+1.06%)
Feb 09, 2016 3410 3516 3355 3431 0 -12.69(-0.37%)
Feb 08, 2016 3489 3512 3352 3443 0 -74.33(-2.11%)
Feb 05, 2016 3625 3655 3425 3518 0 -126.50(-3.47%)
Feb 04, 2016 3597 3687 3569 3644 0 +45.51(+1.26%)
Feb 03, 2016 3676 3680 3538 3599 0 -56.32(-1.54%)
Feb 02, 2016 3721 3774 3632 3655 0 -95.69(-2.55%)
Feb 01, 2016 3709 3788 3652 3751 0 +14.96(+0.40%)
Jan 29, 2016 3602 3743 3591 3736 0 +134.59(+3.74%)
Jan 28, 2016 3643 3681 3572 3601 0 -3.13(-0.09%)
Jan 27, 2016 3631 3688 3584 3604 0 -44.60(-1.22%)
Jan 26, 2016 3576 3659 3545 3649 0 +88.48(+2.49%)
Jan 25, 2016 3602 3646 3537 3560 0 -66.62(-1.84%)
Jan 22, 2016 3579 3762 3565 3627 0 +86.79(+2.45%)
Jan 21, 2016 3607 3705 3512 3540 0 -50.43(-1.40%)
Jan 20, 2016 3683 3696 3481 3591 0 -143.39(-3.84%)
Jan 19, 2016 3748 3812 3677 3734 0 +13.81(+0.37%)
Jan 15, 2016 3720 3720 3720 3720 0 -42.79(-1.14%)
Jan 14, 2016 3693 3794 3630 3763 0 +86.14(+2.34%)
Jan 13, 2016 3763 3778 3658 3677 0 -84.70(-2.25%)
Jan 12, 2016 3792 3834 3714 3762 0 -5.20(-0.14%)
Jan 11, 2016 3748 3821 3730 3767 0 +29.87(+0.80%)
Jan 08, 2016 3762 3838 3681 3737 0 -26.83(-0.71%)
Jan 07, 2016 3782 3836 3731 3764 0 -85.16(-2.21%)
Jan 06, 2016 3767 3872 3759 3849 0 +31.87(+0.83%)
Jan 05, 2016 3742 3837 3723 3817 0 +91.95(+2.47%)
Jan 04, 2016 3797 3826 3699 3725 0 -115.35(-3.00%)
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%)
Oct 01, 2015 3790 3851 3755 3821 0 +31.94(+0.84%)
Sep 30, 2015 3701 3800 3691 3789 0 +110.99(+3.02%)
Sep 29, 2015 3747 3754 3654 3678 0 -64.45(-1.72%)
Sep 28, 2015 3865 3870 3735 3742 0 -134.22(-3.46%)
Sep 25, 2015 3924 3953 3859 3876 0 -27.77(-0.71%)
Sep 24, 2015 3871 3911 3843 3904 0 +14.86(+0.38%)
Sep 23, 2015 3928 3929 3849 3889 0 -23.46(-0.60%)
Sep 22, 2015 3939 3955 3908 3913 0 -69.54(-1.75%)
Sep 21, 2015 3973 4032 3951 3982 0 +35.58(+0.90%)
Sep 18, 2015 3978 4003 3928 3947 0 -74.50(-1.85%)
Sep 17, 2015 4014 4056 3989 4021 0 +3.97(+0.10%)
Sep 16, 2015 3978 4030 3966 4017 0 +36.14(+0.91%)
Sep 15, 2015 4007 4024 3959 3981 0 -4.99(-0.13%)
Sep 14, 2015 4020 4024 3973 3986 0 -19.86(-0.50%)
Sep 11, 2015 3954 4017 3948 4006 0 +30.75(+0.77%)
Sep 10, 2015 3961 4010 3945 3975 0 +7.04(+0.18%)
Sep 09, 2015 4034 4037 3952 3968 0 -39.50(-0.99%)
Sep 08, 2015 3997 4039 3937 4008 0 +77.63(+1.98%)
Sep 04, 2015 3930 3930 3930 3930 0 -3.62(-0.09%)
Sep 03, 2015 3964 3991 3915 3934 0 -14.26(-0.36%)
Sep 02, 2015 3929 3987 3892 3948 0 +58.10(+1.49%)
Sep 01, 2015 3915 3973 3881 3890 0 -89.58(-2.25%)
Aug 31, 2015 4002 4015 3938 3979 0 -24.33(-0.61%)
Aug 28, 2015 3969 4018 3947 4004 0 +18.75(+0.47%)
Aug 27, 2015 3969 4043 3929 3985 0 +34.22(+0.87%)
Aug 26, 2015 3939 3961 3851 3951 0 +82.92(+2.14%)
Aug 25, 2015 3962 3985 3858 3868 0 +5.00(+0.13%)
Aug 24, 2015 3843 3974 3776 3863 0 -138.25(-3.46%)
Aug 21, 2015 3945 4042 3935 4001 0 -4.77(-0.12%)
Aug 20, 2015 4068 4081 3995 4006 0 -90.86(-2.22%)
Aug 19, 2015 4125 4142 4075 4097 0 -45.14(-1.09%)
Aug 18, 2015 4136 4166 4122 4142 0 +14.95(+0.36%)
Aug 17, 2015 4075 4133 4056 4127 0 +47.11(+1.15%)
Aug 14, 2015 4062 4096 4026 4080 0 +18.04(+0.44%)
Aug 13, 2015 4059 4110 4053 4062 0 -14.88(-0.37%)
Aug 12, 2015 4089 4100 4029 4077 0 -35.18(-0.86%)
Aug 11, 2015 4089 4119 4071 4112 0 +3.45(+0.08%)
Aug 10, 2015 4156 4188 4095 4108 0 -38.90(-0.94%)
Aug 07, 2015 4123 4166 4114 4147 0 +2.10(+0.05%)
Aug 06, 2015 4180 4191 4110 4145 0 -26.31(-0.63%)
Aug 05, 2015 4169 4238 4145 4171 0 +8.21(+0.20%)
Aug 04, 2015 4154 4204 4133 4163 0 +15.35(+0.37%)
Aug 03, 2015 4050 4169 4038 4148 0 +97.19(+2.40%)
Jul 31, 2015 4058 4103 3981 4051 0 +20.91(+0.52%)
Jul 30, 2015 3884 4098 3768 4030 0 +114.50(+2.92%)
Jul 29, 2015 3916 3958 3879 3915 0 -5.53(-0.14%)
Jul 28, 2015 3915 3946 3880 3921 0 +10.97(+0.28%)
Jul 27, 2015 3941 3954 3880 3910 0 -57.23(-1.44%)
Jul 24, 2015 4006 4019 3943 3967 0 -32.78(-0.82%)
Jul 23, 2015 4058 4096 3978 4000 0 -51.59(-1.27%)
Jul 22, 2015 4035 4094 4006 4051 0 +18.28(+0.45%)
Jul 21, 2015 4100 4140 4011 4033 0 +6.24(+0.15%)
Jul 20, 2015 4019 4049 3999 4027 0 +9.44(+0.23%)
Jul 17, 2015 4031 4053 3983 4017 0 -13.18(-0.33%)
Jul 16, 2015 4039 4085 4013 4031 0 +14.13(+0.35%)
Jul 15, 2015 4034 4066 3971 4016 0 -21.78(-0.54%)
Jul 14, 2015 4010 4069 3981 4038 0 +25.37(+0.63%)
Jul 13, 2015 3977 4046 3975 4013 0 +53.56(+1.35%)
Jul 10, 2015 3939 3998 3927 3959 0 +41.99(+1.07%)
Jul 09, 2015 3899 3959 3886 3917 0 +5.73(+0.15%)
Jul 08, 2015 3950 3990 3887 3912 0 -67.22(-1.69%)
Jul 07, 2015 4032 4043 3920 3979 0 +106.12(+2.74%)
Jul 06, 2015 3828 3889 3803 3873 0 +17.83(+0.46%)
Jul 02, 2015 3855 3855 3855 3855 0 -18.71(-0.48%)
Jul 01, 2015 3859 3917 3834 3874 0 +33.18(+0.86%)
Jun 30, 2015 3837 3890 3780 3840 0 +25.16(+0.66%)
Jun 29, 2015 3874 3903 3804 3815 0 -88.18(-2.26%)
Jun 26, 2015 3861 3919 3854 3903 0 +53.21(+1.38%)
Jun 25, 2015 3851 3878 3820 3850 0 +1.98(+0.05%)
Jun 24, 2015 3866 3902 3842 3848 0 -47.47(-1.22%)
Jun 23, 2015 3895 3908 3844 3896 0 +9.76(+0.25%)
Jun 22, 2015 3901 3918 3863 3886 0 -5.13(-0.13%)
Jun 19, 2015 3911 3936 3850 3891 0 -19.62(-0.50%)
Jun 18, 2015 3893 3953 3874 3911 0 +28.92(+0.75%)
Jun 17, 2015 3889 3915 3864 3882 0 -2.72(-0.07%)
Jun 16, 2015 3877 3919 3855 3884 0 +6.01(+0.15%)
Jun 15, 2015 3892 3914 3855 3878 0 -35.23(-0.90%)
Jun 12, 2015 3888 3936 3871 3914 0 +16.30(+0.42%)
Jun 11, 2015 3858 3918 3843 3897 0 +29.60(+0.77%)
Jun 10, 2015 3832 3912 3806 3868 0 +60.23(+1.58%)
Jun 09, 2015 3819 3831 3769 3808 0 -6.84(-0.18%)
Jun 08, 2015 3833 3853 3795 3814 0 -38.59(-1.00%)
Jun 05, 2015 3807 3869 3789 3853 0 +43.59(+1.14%)
Jun 04, 2015 3846 3887 3790 3809 0 -49.80(-1.29%)
Jun 03, 2015 3811 3884 3758 3859 0 +57.33(+1.51%)
Jun 02, 2015 3815 3842 3790 3802 0 -20.08(-0.53%)
Jun 01, 2015 3846 3862 3787 3822 0 -3.92(-0.10%)
May 29, 2015 3821 3849 3779 3826 0 +11.06(+0.29%)
May 28, 2015 3794 3836 3783 3815 0 +2.74(+0.07%)
May 27, 2015 3774 3831 3752 3812 0 +47.29(+1.26%)
May 26, 2015 3788 3792 3717 3765 0 -28.11(-0.74%)
May 22, 2015 3793 3793 3793 3793 0 +0.18(+0.00%)
May 21, 2015 3784 3824 3764 3793 0 +17.70(+0.47%)
May 20, 2015 3785 3802 3763 3775 0 -13.67(-0.36%)
May 19, 2015 3793 3816 3757 3789 0 +7.34(+0.19%)
May 18, 2015 3747 3807 3733 3781 0 +19.78(+0.53%)
May 15, 2015 3784 3811 3753 3762 0 -17.35(-0.46%)
May 14, 2015 3764 3800 3755 3779 0 +19.87(+0.53%)
May 13, 2015 3779 3790 3721 3759 0 -21.05(-0.56%)
May 12, 2015 3752 3802 3728 3780 0 +16.86(+0.45%)
May 11, 2015 3750 3785 3739 3763 0 +4.66(+0.12%)
May 08, 2015 3781 3804 3719 3759 0 -1.41(-0.04%)
May 07, 2015 3751 3786 3712 3760 0 +37.07(+1.00%)
May 06, 2015 3768 3772 3697 3723 0 -26.64(-0.71%)
May 05, 2015 3786 3808 3738 3750 0 -55.73(-1.46%)
May 04, 2015 3820 3871 3781 3805 0 +43.30(+1.15%)
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.