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 (%)
Dec 23, 2020 6142 6313 6119 6247 0 +115.79(+1.89%)
Dec 22, 2020 6051 6150 5984 6131 0 +44.15(+0.73%)
Dec 21, 2020 6045 6195 5931 6087 0 -169.92(-2.72%)
Dec 18, 2020 6344 6414 6229 6257 0 -47.35(-0.75%)
Dec 17, 2020 6182 6331 6088 6304 0 +159.81(+2.60%)
Dec 16, 2020 6151 6222 6070 6144 0 +25.29(+0.41%)
Dec 15, 2020 6030 6137 5902 6119 0 +186.75(+3.15%)
Dec 14, 2020 5911 5981 5838 5932 0 +89.13(+1.53%)
Dec 11, 2020 5974 6093 5783 5843 0 -203.87(-3.37%)
Dec 10, 2020 5874 6051 5873 6047 0 +114.45(+1.93%)
Dec 09, 2020 5963 6008 5808 5932 0 +44.36(+0.75%)
Dec 08, 2020 5759 5927 5707 5888 0 +88.25(+1.52%)
Dec 07, 2020 5742 5816 5688 5800 0 +78.98(+1.38%)
Dec 04, 2020 5592 5729 5523 5721 0 +189.21(+3.42%)
Dec 03, 2020 5458 5580 5282 5532 0 +84.37(+1.55%)
Dec 02, 2020 5481 5504 5369 5447 0 -82.28(-1.49%)
Dec 01, 2020 5530 5570 5474 5530 0 +89.27(+1.64%)
Nov 30, 2020 5551 5551 5335 5440 0 -153.06(-2.74%)
Nov 27, 2020 5595 5677 5545 5593 0 +0.84(+0.02%)
Nov 25, 2020 5649 5671 5573 5592 0 -31.26(-0.56%)
Nov 24, 2020 5748 5782 5616 5624 0 -20.68(-0.37%)
Nov 23, 2020 5692 5750 5593 5644 0 +10.57(+0.19%)
Nov 20, 2020 5543 5743 5539 5634 0 -26.81(-0.47%)
Nov 19, 2020 5456 5670 5420 5661 0 +203.74(+3.73%)
Nov 18, 2020 5540 5590 5429 5457 0 -71.35(-1.29%)
Nov 17, 2020 5505 5619 5457 5528 0 -69.03(-1.23%)
Nov 16, 2020 5591 5738 5493 5597 0 +129.47(+2.37%)
Nov 13, 2020 5353 5518 5345 5468 0 +122.66(+2.29%)
Nov 12, 2020 5351 5540 5276 5345 0 -88.18(-1.62%)
Nov 11, 2020 5522 5549 5289 5433 0 -74.23(-1.35%)
Nov 10, 2020 5551 5671 5438 5508 0 +50.85(+0.93%)
Nov 09, 2020 5505 6136 5416 5457 0 +375.58(+7.39%)
Nov 06, 2020 5246 5250 5074 5081 0 -113.74(-2.19%)
Nov 05, 2020 5031 5220 5023 5195 0 +186.32(+3.72%)
Nov 04, 2020 4860 5076 4860 5009 0 +50.47(+1.02%)
Nov 03, 2020 4752 4984 4750 4958 0 +312.67(+6.73%)
Nov 02, 2020 4541 4665 4526 4645 0 +116.21(+2.57%)
Oct 30, 2020 4618 4700 4467 4529 0 -125.29(-2.69%)
Oct 29, 2020 4899 4963 4585 4655 0 -180.54(-3.73%)
Oct 28, 2020 4827 4983 4769 4835 0 -138.10(-2.78%)
Oct 27, 2020 5138 5139 4930 4973 0 -157.57(-3.07%)
Oct 26, 2020 5134 5192 5019 5131 0 -111.61(-2.13%)
Oct 23, 2020 5245 5289 5165 5242 0 +42.06(+0.81%)
Oct 22, 2020 5093 5246 5090 5200 0 +139.09(+2.75%)
Oct 21, 2020 5146 5197 5055 5061 0 -67.64(-1.32%)
Oct 20, 2020 5141 5230 5117 5129 0 +3.59(+0.07%)
Oct 19, 2020 5291 5334 5093 5125 0 -140.13(-2.66%)
Oct 16, 2020 5253 5342 5201 5265 0 +5.66(+0.11%)
Oct 15, 2020 5139 5277 5074 5260 0 +81.95(+1.58%)
Oct 14, 2020 5236 5330 5167 5178 0 -45.07(-0.86%)
Oct 13, 2020 5131 5296 5117 5223 0 -30.85(-0.59%)
Oct 12, 2020 5175 5274 5173 5254 0 +84.92(+1.64%)
Oct 09, 2020 5386 5386 5129 5169 0 -156.77(-2.94%)
Oct 08, 2020 5337 5373 5174 5326 0 +79.72(+1.52%)
Oct 07, 2020 5175 5320 5107 5246 0 +140.94(+2.76%)
Oct 06, 2020 5263 5374 5081 5105 0 -81.94(-1.58%)
Oct 05, 2020 5246 5246 5105 5187 0 +4.00(+0.08%)
Oct 02, 2020 4967 5223 4934 5183 0 +37.71(+0.73%)
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.