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 (%)
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%)
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.