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, 2020 5055 5152 4909 4963 0 -65.99(-1.31%)
Sep 29, 2020 5275 5327 5028 5028 0 -247.29(-4.69%)
Sep 28, 2020 5210 5357 5146 5276 0 +134.26(+2.61%)
Sep 25, 2020 4665 5175 4645 5142 0 +631.94(+14.01%)
Sep 24, 2020 5004 5006 4473 4510 0 -477.99(-9.58%)
Sep 23, 2020 4935 5029 4935 4988 0 +40.45(+0.82%)
Sep 22, 2020 4723 4963 4719 4947 0 +256.59(+5.47%)
Sep 21, 2020 4654 4698 4557 4691 0 -116.44(-2.42%)
Sep 18, 2020 4965 5018 4736 4807 0 -98.20(-2.00%)
Sep 17, 2020 4975 4981 4799 4905 0 -84.42(-1.69%)
Sep 16, 2020 4992 5135 4871 4990 0 +17.55(+0.35%)
Sep 15, 2020 5130 5139 4950 4972 0 -76.88(-1.52%)
Sep 14, 2020 4949 5094 4904 5049 0 +98.29(+1.99%)
Sep 11, 2020 5208 5230 4925 4951 0 -197.14(-3.83%)
Sep 10, 2020 5066 5511 5060 5148 0 -192.10(-3.60%)
Sep 09, 2020 5259 5392 5168 5340 0 +130.91(+2.51%)
Sep 08, 2020 5142 5372 5115 5209 0 -31.02(-0.59%)
Sep 04, 2020 5352 5414 5059 5240 0 +5.48(+0.10%)
Sep 03, 2020 5447 5451 5172 5235 0 -219.06(-4.02%)
Sep 02, 2020 5400 5487 5362 5454 0 +76.77(+1.43%)
Sep 01, 2020 5256 5429 5231 5377 0 +89.76(+1.70%)
Aug 31, 2020 5376 5376 5257 5287 0 -97.11(-1.80%)
Aug 28, 2020 5437 5544 5378 5384 0 -3.51(-0.07%)
Aug 27, 2020 5268 5428 5266 5388 0 +181.62(+3.49%)
Aug 26, 2020 5137 5316 5055 5206 0 +58.39(+1.13%)
Aug 25, 2020 5276 5288 5139 5148 0 -77.33(-1.48%)
Aug 24, 2020 5245 5259 5137 5225 0 -47.85(-0.91%)
Aug 21, 2020 5256 5346 5218 5273 0 +32.44(+0.62%)
Aug 20, 2020 5188 5337 5186 5240 0 -38.52(-0.73%)
Aug 19, 2020 5290 5395 5266 5279 0 -34.77(-0.65%)
Aug 18, 2020 5274 5413 5207 5314 0 +14.36(+0.27%)
Aug 17, 2020 5283 5351 5193 5299 0 +30.91(+0.59%)
Aug 14, 2020 5171 5319 5108 5268 0 +27.44(+0.52%)
Aug 13, 2020 5174 5419 5098 5241 0 +82.65(+1.60%)
Aug 12, 2020 5216 5296 5022 5158 0 +18.45(+0.36%)
Aug 11, 2020 4988 5273 4968 5140 0 +257.77(+5.28%)
Aug 10, 2020 4971 5004 4859 4882 0 -36.11(-0.73%)
Aug 07, 2020 4798 4967 4753 4918 0 +75.15(+1.55%)
Aug 06, 2020 4487 4883 4459 4843 0 +377.23(+8.45%)
Aug 05, 2020 4449 4475 4314 4466 0 +68.59(+1.56%)
Aug 04, 2020 4356 4406 4317 4397 0 +39.05(+0.90%)
Aug 03, 2020 4205 4386 4172 4358 0 +157.63(+3.75%)
Jul 31, 2020 4087 4214 4085 4201 0 -18.31(-0.43%)
Jul 30, 2020 3816 4225 3775 4219 0 +282.50(+7.18%)
Jul 29, 2020 3889 4005 3889 3936 0 +110.71(+2.89%)
Jul 28, 2020 3877 3942 3816 3826 0 -80.17(-2.05%)
Jul 27, 2020 4020 4058 3876 3906 0 -132.41(-3.28%)
Jul 24, 2020 3976 4058 3946 4038 0 +38.03(+0.95%)
Jul 23, 2020 4077 4091 3954 4000 0 -109.56(-2.67%)
Jul 22, 2020 4078 4151 4076 4110 0 -3.44(-0.08%)
Jul 21, 2020 4126 4222 4081 4113 0 +48.10(+1.18%)
Jul 20, 2020 4087 4124 3992 4065 0 -60.42(-1.46%)
Jul 17, 2020 4120 4176 4022 4126 0 -15.68(-0.38%)
Jul 16, 2020 4101 4188 4082 4141 0 -20.58(-0.49%)
Jul 15, 2020 4132 4226 4075 4162 0 +203.79(+5.15%)
Jul 14, 2020 3851 3963 3761 3958 0 +140.54(+3.68%)
Jul 13, 2020 3973 4079 3799 3817 0 -71.59(-1.84%)
Jul 10, 2020 3821 3912 3774 3889 0 +74.53(+1.95%)
Jul 09, 2020 3896 3914 3699 3815 0 -94.72(-2.42%)
Jul 08, 2020 3792 3945 3755 3909 0 +109.17(+2.87%)
Jul 07, 2020 3879 3933 3795 3800 0 -154.97(-3.92%)
Jul 06, 2020 4117 4117 3924 3955 0 -60.72(-1.51%)
Jul 02, 2020 4143 4160 3984 4016 0 +6.53(+0.16%)
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.