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 (%)
Jun 29, 2018 8667 8866 8666 8787 0 +125.73(+1.45%)
Jun 28, 2018 8492 8676 8459 8662 0 +141.50(+1.66%)
Jun 27, 2018 8695 8738 8511 8520 0 -176.23(-2.03%)
Jun 26, 2018 8617 8768 8512 8696 0 +153.35(+1.80%)
Jun 25, 2018 8978 8978 8482 8543 0 -372.06(-4.17%)
Jun 22, 2018 8886 8950 8855 8915 0 +45.78(+0.52%)
Jun 21, 2018 8898 8934 8776 8869 0 -29.90(-0.34%)
Jun 20, 2018 8992 9046 8896 8899 0 -96.11(-1.07%)
Jun 19, 2018 8929 9032 8843 8995 0 +17.29(+0.19%)
Jun 18, 2018 8886 8993 8869 8978 0 +67.96(+0.76%)
Jun 15, 2018 8908 9006 8867 8910 0 +40.31(+0.45%)
Jun 14, 2018 8920 8942 8704 8870 0 -49.40(-0.55%)
Jun 13, 2018 9045 9059 8918 8919 0 -94.28(-1.05%)
Jun 12, 2018 8946 9069 8941 9014 0 +95.81(+1.07%)
Jun 11, 2018 9043 9076 8909 8918 0 -137.02(-1.51%)
Jun 08, 2018 9044 9150 9038 9055 0 -25.07(-0.28%)
Jun 07, 2018 9106 9136 9030 9080 0 +25.74(+0.28%)
Jun 06, 2018 9012 9061 8936 9054 0 +62.83(+0.70%)
Jun 05, 2018 8846 9034 8832 8991 0 +158.94(+1.80%)
Jun 04, 2018 8861 8869 8789 8832 0 +30.87(+0.35%)
Jun 01, 2018 8964 8983 8782 8801 0 -76.98(-0.87%)
May 31, 2018 9022 9053 8847 8878 0 -152.42(-1.69%)
May 30, 2018 9065 9160 9008 9031 0 -24.87(-0.27%)
May 29, 2018 9066 9100 8975 9056 0 -34.46(-0.38%)
May 25, 2018 9090 9090 9090 9090 0 -50.89(-0.56%)
May 24, 2018 9138 9178 9058 9141 0 -16.21(-0.18%)
May 23, 2018 9133 9193 9111 9157 0 -9.58(-0.10%)
May 22, 2018 9216 9233 9083 9167 0 -39.74(-0.43%)
May 21, 2018 9249 9292 9058 9207 0 +14.71(+0.16%)
May 18, 2018 9257 9315 9170 9192 0 -6.39(-0.07%)
May 17, 2018 9079 9232 9057 9198 0 +117.41(+1.29%)
May 16, 2018 8872 9323 8863 9081 0 +258.35(+2.93%)
May 15, 2018 8700 8942 8615 8822 0 +153.54(+1.77%)
May 14, 2018 8278 8800 8210 8669 0 +405.61(+4.91%)
May 11, 2018 8308 8332 8238 8263 0 -27.68(-0.33%)
May 10, 2018 8283 8354 8250 8291 0 +25.79(+0.31%)
May 09, 2018 8253 8289 8218 8265 0 +4.98(+0.06%)
May 08, 2018 8252 8295 8230 8260 0 +12.25(+0.15%)
May 07, 2018 8292 8349 8228 8248 0 +49.43(+0.60%)
May 04, 2018 8122 8259 8090 8199 0 +54.72(+0.67%)
May 03, 2018 8128 8185 8029 8144 0 +1.08(+0.01%)
May 02, 2018 8150 8198 8092 8143 0 -66.04(-0.80%)
May 01, 2018 8127 8231 8015 8209 0 +75.63(+0.93%)
Apr 30, 2018 8139 8227 8122 8133 0 +13.93(+0.17%)
Apr 27, 2018 8154 8193 8034 8119 0 -27.72(-0.34%)
Apr 26, 2018 7856 8466 7854 8147 0 +621.33(+8.26%)
Apr 25, 2018 7579 7615 7461 7526 0 -71.62(-0.94%)
Apr 24, 2018 7573 7608 7460 7597 0 +53.79(+0.71%)
Apr 23, 2018 7525 7567 7454 7543 0 +48.34(+0.64%)
Apr 20, 2018 7480 7525 7428 7495 0 +30.51(+0.41%)
Apr 19, 2018 7537 7539 7413 7465 0 -55.52(-0.74%)
Apr 18, 2018 7289 7531 7287 7520 0 +261.07(+3.60%)
Apr 17, 2018 7232 7304 7190 7259 0 +70.39(+0.98%)
Apr 16, 2018 7020 7242 7016 7189 0 +197.78(+2.83%)
Apr 13, 2018 7048 7079 6953 6991 0 -23.20(-0.33%)
Apr 12, 2018 7065 7071 6965 7014 0 -28.23(-0.40%)
Apr 11, 2018 7019 7089 6994 7042 0 -12.18(-0.17%)
Apr 10, 2018 7075 7119 7019 7055 0 +52.78(+0.75%)
Apr 09, 2018 7126 7172 6999 7002 0 -90.38(-1.27%)
Apr 06, 2018 7175 7257 7013 7092 0 -117.99(-1.64%)
Apr 05, 2018 7202 7282 7174 7210 0 +66.23(+0.93%)
Apr 04, 2018 7071 7187 7020 7144 0 -15.65(-0.22%)
Apr 03, 2018 7083 7184 6996 7160 0 +77.45(+1.09%)
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.