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 (%)
Mar 31, 2017 4761 4775 4721 4762 0 +4.35(+0.09%)
Mar 30, 2017 4750 4797 4711 4758 0 +12.14(+0.26%)
Mar 29, 2017 4734 4794 4733 4746 0 +8.18(+0.17%)
Mar 28, 2017 4652 4746 4642 4738 0 +79.09(+1.70%)
Mar 27, 2017 4592 4676 4545 4659 0 +22.08(+0.48%)
Mar 24, 2017 4656 4708 4626 4637 0 -10.10(-0.22%)
Mar 23, 2017 4592 4674 4560 4647 0 +61.94(+1.35%)
Mar 22, 2017 4571 4604 4553 4585 0 -2.19(-0.05%)
Mar 21, 2017 4653 4654 4582 4587 0 -49.28(-1.06%)
Mar 20, 2017 4693 4696 4601 4636 0 -60.20(-1.28%)
Mar 17, 2017 4639 4700 4634 4696 0 +45.41(+0.98%)
Mar 16, 2017 4654 4669 4584 4651 0 +7.20(+0.16%)
Mar 15, 2017 4629 4676 4600 4644 0 +36.40(+0.79%)
Mar 14, 2017 4544 4621 4537 4607 0 +30.11(+0.66%)
Mar 13, 2017 4567 4592 4504 4577 0 -2.94(-0.06%)
Mar 10, 2017 4546 4592 4541 4580 0 +31.70(+0.70%)
Mar 09, 2017 4541 4564 4492 4549 0 +7.37(+0.16%)
Mar 08, 2017 4548 4563 4460 4541 0 -1.06(-0.02%)
Mar 07, 2017 4535 4569 4531 4542 0 +2.86(+0.06%)
Mar 06, 2017 4504 4554 4375 4539 0 -6.49(-0.14%)
Mar 03, 2017 4536 4590 4519 4546 0 -10.58(-0.23%)
Mar 02, 2017 4563 4576 4276 4556 0 -17.73(-0.39%)
Mar 01, 2017 4660 4664 4447 4574 0 +57.48(+1.27%)
Feb 28, 2017 4571 4587 4267 4517 0 -74.07(-1.61%)
Feb 27, 2017 4534 4597 4534 4591 0 +45.05(+0.99%)
Feb 24, 2017 4607 4609 4515 4546 0 -90.52(-1.95%)
Feb 23, 2017 4661 4683 4623 4636 0 -20.36(-0.44%)
Feb 22, 2017 4700 4701 4637 4657 0 -19.80(-0.42%)
Feb 21, 2017 4653 4684 4635 4676 0 +21.89(+0.47%)
Feb 17, 2017 4655 4655 4655 4655 0 +4.35(+0.09%)
Feb 16, 2017 4643 4654 4594 4650 0 +9.77(+0.21%)
Feb 15, 2017 4501 4649 4495 4640 0 +113.45(+2.51%)
Feb 14, 2017 4531 4548 4496 4527 0 -19.99(-0.44%)
Feb 13, 2017 4522 4549 4510 4547 0 +44.66(+0.99%)
Feb 10, 2017 4431 4513 4387 4502 0 +89.38(+2.03%)
Feb 09, 2017 4378 4438 4377 4413 0 +21.91(+0.50%)
Feb 08, 2017 4336 4402 4301 4391 0 +44.25(+1.02%)
Feb 07, 2017 4334 4377 4331 4347 0 +8.12(+0.19%)
Feb 06, 2017 4352 4381 4335 4339 0 -30.60(-0.70%)
Feb 03, 2017 4362 4414 4343 4369 0 +22.26(+0.51%)
Feb 02, 2017 4306 4354 4280 4347 0 +43.86(+1.02%)
Feb 01, 2017 4317 4361 4275 4303 0 -9.98(-0.23%)
Jan 31, 2017 4257 4327 4245 4313 0 +44.65(+1.05%)
Jan 30, 2017 4300 4303 4247 4268 0 -57.05(-1.32%)
Jan 27, 2017 4337 4353 4278 4326 0 -16.35(-0.38%)
Jan 26, 2017 4361 4494 4337 4342 0 -30.66(-0.70%)
Jan 25, 2017 4354 4396 4350 4373 0 +30.09(+0.69%)
Jan 24, 2017 4331 4378 4293 4342 0 +17.22(+0.40%)
Jan 23, 2017 4293 4332 4289 4325 0 +24.01(+0.56%)
Jan 20, 2017 4295 4310 4247 4301 0 +15.82(+0.37%)
Jan 19, 2017 4303 4346 4272 4285 0 -17.87(-0.42%)
Jan 18, 2017 4311 4335 4282 4303 0 +5.38(+0.13%)
Jan 17, 2017 4334 4356 4279 4298 0 -48.60(-1.12%)
Jan 13, 2017 4346 4346 4346 4346 0 +29.42(+0.68%)
Jan 12, 2017 4345 4367 4299 4317 0 -19.16(-0.44%)
Jan 11, 2017 4393 4397 4322 4336 0 -45.08(-1.03%)
Jan 10, 2017 4353 4425 4332 4381 0 +23.65(+0.54%)
Jan 09, 2017 4404 4407 4315 4358 0 -62.04(-1.40%)
Jan 06, 2017 4488 4489 4410 4420 0 -61.10(-1.36%)
Jan 05, 2017 4465 4546 4463 4481 0 -2.96(-0.07%)
Jan 04, 2017 4475 4503 4452 4484 0 +6.12(+0.14%)
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.