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 (%)
Nov 30, 2016 4657 4663 4558 4613 0 -71.31(-1.52%)
Nov 29, 2016 4703 4722 4672 4684 0 +0.53(+0.01%)
Nov 28, 2016 4449 4727 4444 4684 0 -20.74(-0.44%)
Nov 25, 2016 4682 4726 4680 4705 0 +15.82(+0.34%)
Nov 23, 2016 4689 4689 4689 4689 0 +47.29(+1.02%)
Nov 22, 2016 4599 4674 4377 4642 0 +57.23(+1.25%)
Nov 21, 2016 4596 4623 4542 4584 0 -12.19(-0.27%)
Nov 18, 2016 4501 4621 4482 4597 0 +95.87(+2.13%)
Nov 17, 2016 4416 4507 4403 4501 0 +101.27(+2.30%)
Nov 16, 2016 4438 4452 4388 4399 0 -31.92(-0.72%)
Nov 15, 2016 4348 4455 4139 4431 0 +70.52(+1.62%)
Nov 14, 2016 4329 4371 4308 4361 0 +70.99(+1.65%)
Nov 11, 2016 4220 4310 4218 4290 0 +71.71(+1.70%)
Nov 10, 2016 4211 4240 4156 4218 0 +39.28(+0.94%)
Nov 09, 2016 4129 4199 4119 4179 0 +15.83(+0.38%)
Nov 08, 2016 4118 4197 4118 4163 0 +31.96(+0.77%)
Nov 07, 2016 4158 4203 4108 4131 0 +41.86(+1.02%)
Nov 04, 2016 4068 4129 4035 4089 0 +34.45(+0.85%)
Nov 03, 2016 4078 4078 4022 4055 0 +8.47(+0.21%)
Nov 02, 2016 4064 4136 4032 4046 0 -35.94(-0.88%)
Nov 01, 2016 4121 4170 4036 4082 0 -45.51(-1.10%)
Oct 31, 2016 4095 4169 4002 4128 0 +15.71(+0.38%)
Oct 28, 2016 4318 4321 4042 4112 0 -50.87(-1.22%)
Oct 27, 2016 4256 4257 4150 4163 0 -65.27(-1.54%)
Oct 26, 2016 4284 4286 4223 4228 0 -7.98(-0.19%)
Oct 25, 2016 4261 4308 4221 4236 0 -33.74(-0.79%)
Oct 24, 2016 4294 4304 4235 4270 0 +13.78(+0.32%)
Oct 21, 2016 4227 4283 4223 4256 0 -6.06(-0.14%)
Oct 20, 2016 4261 4258 4196 4262 0 -14.79(-0.35%)
Oct 19, 2016 4283 4307 4251 4277 0 +0.87(+0.02%)
Oct 18, 2016 4360 4449 4268 4276 0 -49.97(-1.16%)
Oct 17, 2016 4294 4336 4291 4326 0 +13.08(+0.30%)
Oct 14, 2016 4352 4353 4275 4313 0 -1.62(-0.04%)
Oct 13, 2016 4325 4360 4290 4315 0 -38.23(-0.88%)
Oct 12, 2016 4354 4399 4320 4353 0 +11.47(+0.26%)
Oct 11, 2016 4378 4395 4300 4341 0 -51.25(-1.17%)
Oct 10, 2016 4368 4413 4365 4393 0 +37.80(+0.87%)
Oct 07, 2016 4390 4403 4317 4355 0 -35.65(-0.81%)
Oct 06, 2016 4328 4395 4325 4390 0 +52.63(+1.21%)
Oct 05, 2016 4377 4409 4335 4338 0 -56.40(-1.28%)
Oct 04, 2016 4438 4442 4380 4394 0 -60.39(-1.36%)
Sep 26, 2016 4467 4494 4445 4455 0 -19.21(-0.43%)
Sep 23, 2016 4511 4523 4470 4474 0 -60.24(-1.33%)
Sep 22, 2016 4486 4540 4485 4534 0 +37.24(+0.83%)
Sep 21, 2016 4520 4521 4465 4497 0 -1.83(-0.04%)
Sep 20, 2016 4525 4534 4460 4499 0 +2.01(+0.04%)
Sep 19, 2016 4561 4571 4465 4497 0 -43.28(-0.95%)
Sep 16, 2016 4551 4579 4494 4540 0 -8.29(-0.18%)
Sep 15, 2016 4525 4559 4498 4548 0 +54.93(+1.22%)
Sep 14, 2016 4526 4540 4478 4493 0 -26.11(-0.58%)
Sep 13, 2016 4506 4554 4488 4519 0 -28.32(-0.62%)
Sep 12, 2016 4415 4553 4412 4548 0 +99.69(+2.24%)
Sep 09, 2016 4543 4551 4435 4448 0 -102.08(-2.24%)
Sep 08, 2016 4541 4563 4512 4550 0 +10.60(+0.23%)
Sep 07, 2016 4555 4568 4519 4539 0 +1.90(+0.04%)
Sep 06, 2016 4565 4571 4519 4538 0 +0.91(+0.02%)
Sep 02, 2016 4537 4537 4537 4537 0 +0.11(+0.00%)
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.