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 (%)
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%)
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.