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 (%)
Feb 27, 2015 3014 3077 2951 3043 0 +25.03(+0.83%)
Feb 26, 2015 2991 3037 2924 3018 0 +28.71(+0.96%)
Feb 25, 2015 2941 3000 2930 2989 0 +35.68(+1.21%)
Feb 24, 2015 2953 2971 2928 2953 0 -8.43(-0.28%)
Feb 23, 2015 2959 2987 2936 2962 0 -2.05(-0.07%)
Feb 20, 2015 2957 2969 2929 2964 0 +8.79(+0.30%)
Feb 19, 2015 2991 3009 2912 2955 0 +39.20(+1.34%)
Feb 18, 2015 2872 2930 2863 2916 0 +43.14(+1.50%)
Feb 17, 2015 2840 2889 2835 2873 0 +29.36(+1.03%)
Feb 13, 2015 2843 2843 2843 2843 0 -4.50(-0.16%)
Feb 12, 2015 2801 2869 2787 2848 0 +122.51(+4.50%)
Feb 11, 2015 2740 2757 2697 2725 0 -4.20(-0.15%)
Feb 10, 2015 2695 2742 2663 2730 0 +54.35(+2.03%)
Feb 09, 2015 2669 2708 2631 2675 0 -6.04(-0.23%)
Feb 06, 2015 2711 2737 2666 2681 0 -31.50(-1.16%)
Feb 05, 2015 2718 2746 2692 2713 0 +6.42(+0.24%)
Feb 04, 2015 2672 2737 2666 2706 0 +22.83(+0.85%)
Feb 03, 2015 2620 2705 2602 2683 0 +70.15(+2.68%)
Feb 02, 2015 2570 2630 2538 2613 0 +34.35(+1.33%)
Jan 30, 2015 2582 2636 2549 2579 0 -23.52(-0.90%)
Jan 29, 2015 2595 2617 2556 2602 0 +18.65(+0.72%)
Jan 28, 2015 2614 2623 2558 2584 0 -20.89(-0.80%)
Jan 27, 2015 2623 2654 2592 2605 0 -46.92(-1.77%)
Jan 26, 2015 2658 2697 2633 2652 0 +1.42(+0.05%)
Jan 23, 2015 2654 2679 2635 2650 0 -11.02(-0.41%)
Jan 22, 2015 2634 2681 2608 2661 0 +47.17(+1.80%)
Jan 21, 2015 2640 2669 2602 2614 0 -25.13(-0.95%)
Jan 20, 2015 2686 2731 2605 2639 0 -41.97(-1.57%)
Jan 16, 2015 2649 2692 2636 2681 0 +18.00(+0.68%)
Jan 15, 2015 2664 2664 2631 2663 0 +0.62(+0.02%)
Jan 14, 2015 2610 2673 2594 2663 0 +23.20(+0.88%)
Jan 13, 2015 2639 2639 2639 2639 0 +3.31(+0.13%)
Jan 12, 2015 2643 2659 2608 2636 0 -13.36(-0.50%)
Jan 09, 2015 2662 2668 2616 2649 0 -5.63(-0.21%)
Jan 08, 2015 2578 2682 2563 2655 0 +103.48(+4.06%)
Jan 07, 2015 2504 2554 2493 2552 0 +66.28(+2.67%)
Jan 06, 2015 2551 2555 2446 2485 0 -67.70(-2.65%)
Jan 05, 2015 2569 2602 2533 2553 0 -28.81(-1.12%)
Jan 02, 2015 2646 2656 2548 2582 0 -56.97(-2.16%)
Dec 31, 2014 2639 2639 2639 2639 0 -17.51(-0.66%)
Dec 30, 2014 2633 2681 2621 2656 0 +20.21(+0.77%)
Dec 29, 2014 2637 2689 2617 2636 0 -3.62(-0.14%)
Dec 26, 2014 2634 2668 2620 2640 0 +15.17(+0.58%)
Dec 24, 2014 2624 2625 2624 2624 0 -4.61(-0.18%)
Dec 23, 2014 2628 2655 2601 2629 0 +8.51(+0.32%)
Dec 22, 2014 2602 2629 2584 2621 0 +15.06(+0.58%)
Dec 19, 2014 2593 2618 2575 2606 0 +11.30(+0.44%)
Dec 18, 2014 2588 2602 2548 2594 0 +29.65(+1.16%)
Dec 17, 2014 2507 2576 2485 2565 0 +53.34(+2.12%)
Dec 16, 2014 2511 2540 2511 2511 0 -4.19(-0.17%)
Dec 15, 2014 2560 2572 2507 2515 0 -36.39(-1.43%)
Dec 12, 2014 2560 2578 2538 2552 0 -25.97(-1.01%)
Dec 11, 2014 2582 2618 2563 2578 0 +3.19(+0.12%)
Dec 10, 2014 2621 2636 2569 2575 0 -51.70(-1.97%)
Dec 09, 2014 2617 2646 2588 2626 0 -9.16(-0.35%)
Dec 08, 2014 2693 2697 2627 2635 0 -62.36(-2.31%)
Dec 05, 2014 2697 2725 2685 2698 0 -1.49(-0.06%)
Dec 04, 2014 2717 2730 2682 2699 0 -16.00(-0.59%)
Dec 03, 2014 2711 2732 2695 2715 0 -7.21(-0.26%)
Dec 02, 2014 2710 2754 2690 2723 0 +16.35(+0.60%)
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.