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 29, 2017 6157 6175 6106 6146 0 -22.91(-0.37%)
Sep 28, 2017 6187 6198 6135 6169 0 -23.22(-0.37%)
Sep 27, 2017 6012 6219 6007 6192 0 +197.44(+3.29%)
Sep 26, 2017 5983 6035 5957 5995 0 +25.26(+0.42%)
Sep 25, 2017 5990 6005 5928 5969 0 -43.94(-0.73%)
Sep 22, 2017 6038 6083 6005 6013 0 -5.90(-0.10%)
Sep 21, 2017 6008 6039 5942 6019 0 +24.22(+0.40%)
Sep 20, 2017 6041 6079 5958 5995 0 -43.99(-0.73%)
Sep 19, 2017 6066 6082 6034 6039 0 -28.87(-0.48%)
Sep 18, 2017 6063 6122 6056 6068 0 -10.52(-0.17%)
Sep 15, 2017 6013 6103 5985 6078 0 +80.29(+1.34%)
Sep 14, 2017 6041 6052 5985 5998 0 -14.27(-0.24%)
Sep 13, 2017 5934 6025 5897 6012 0 +74.53(+1.26%)
Sep 12, 2017 5932 5948 5876 5938 0 +31.21(+0.53%)
Sep 11, 2017 5944 6023 5887 5907 0 -8.81(-0.15%)
Sep 08, 2017 5840 5947 5835 5916 0 +76.83(+1.32%)
Sep 07, 2017 5797 5855 5770 5839 0 +46.41(+0.80%)
Sep 06, 2017 5828 5846 5781 5792 0 -36.57(-0.63%)
Sep 05, 2017 5803 5849 5742 5829 0 +29.20(+0.50%)
Sep 01, 2017 5824 5827 5788 5800 0 -25.66(-0.44%)
Aug 31, 2017 5782 5843 5767 5825 0 +57.81(+1.00%)
Aug 30, 2017 5720 5791 5714 5767 0 +29.93(+0.52%)
Aug 29, 2017 5766 5790 5720 5738 0 -53.37(-0.92%)
Aug 28, 2017 5794 5798 5723 5791 0 +16.39(+0.28%)
Aug 25, 2017 5772 5816 5740 5775 0 +39.96(+0.70%)
Aug 24, 2017 5680 5739 5663 5735 0 +54.96(+0.97%)
Aug 23, 2017 5701 5759 5673 5680 0 -53.64(-0.94%)
Aug 22, 2017 5636 5754 5632 5733 0 +104.85(+1.86%)
Aug 21, 2017 5612 5646 5607 5628 0 +16.51(+0.29%)
Aug 18, 2017 5611 5642 5545 5612 0 -15.66(-0.28%)
Aug 17, 2017 5728 5730 5619 5628 0 -95.08(-1.66%)
Aug 16, 2017 5748 5779 5714 5723 0 -5.91(-0.10%)
Aug 15, 2017 5799 5831 5724 5729 0 -75.70(-1.30%)
Aug 14, 2017 5843 5879 5783 5804 0 -7.54(-0.13%)
Aug 11, 2017 5786 5835 5748 5812 0 +47.08(+0.82%)
Aug 10, 2017 5776 5827 5743 5765 0 -10.80(-0.19%)
Aug 09, 2017 5758 5788 5728 5776 0 +17.94(+0.31%)
Aug 08, 2017 5748 5827 5719 5758 0 -3.24(-0.06%)
Aug 07, 2017 5846 5849 5746 5761 0 -69.84(-1.20%)
Aug 04, 2017 5675 5837 5663 5831 0 +154.32(+2.72%)
Aug 03, 2017 5644 5718 5622 5676 0 +45.01(+0.80%)
Aug 02, 2017 5648 5670 5578 5631 0 -12.41(-0.22%)
Aug 01, 2017 5600 5653 5559 5644 0 +53.29(+0.95%)
Jul 31, 2017 5617 5728 5539 5590 0 -10.74(-0.19%)
Jul 28, 2017 5673 5814 5573 5601 0 -71.84(-1.27%)
Jul 27, 2017 5599 5778 5561 5673 0 +123.03(+2.22%)
Jul 26, 2017 5554 5577 5538 5550 0 -12.03(-0.22%)
Jul 25, 2017 5531 5630 5520 5562 0 +39.24(+0.71%)
Jul 24, 2017 5505 5560 5489 5523 0 +34.10(+0.62%)
Jul 21, 2017 5510 5535 5466 5489 0 +5.31(+0.10%)
Jul 20, 2017 5496 5519 5459 5483 0 -13.58(-0.25%)
Jul 19, 2017 5519 5522 5452 5497 0 -7.75(-0.14%)
Jul 18, 2017 5412 5540 5366 5505 0 +91.04(+1.68%)
Jul 17, 2017 5397 5464 5371 5414 0 +8.60(+0.16%)
Jul 14, 2017 5394 5464 5392 5405 0 -3.36(-0.06%)
Jul 13, 2017 5437 5491 5364 5408 0 -39.55(-0.73%)
Jul 12, 2017 5383 5492 5383 5448 0 +73.65(+1.37%)
Jul 11, 2017 5392 5457 5352 5374 0 -14.05(-0.26%)
Jul 10, 2017 5419 5438 5360 5388 0 -43.67(-0.80%)
Jul 07, 2017 5427 5456 5404 5432 0 +24.65(+0.46%)
Jul 06, 2017 5428 5442 5350 5407 0 -23.57(-0.43%)
Jul 05, 2017 5459 5488 5393 5431 0 -35.57(-0.65%)
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.