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 29, 2018 7254 7254 7254 7254 0 +70.06(+0.98%)
Mar 28, 2018 7241 7309 7131 7184 0 -57.08(-0.79%)
Mar 27, 2018 7370 7436 7195 7241 0 -121.54(-1.65%)
Mar 26, 2018 7416 7536 7323 7363 0 +74.69(+1.02%)
Mar 23, 2018 7499 7590 7281 7288 0 -196.32(-2.62%)
Mar 22, 2018 7635 7710 7473 7484 0 -194.17(-2.53%)
Mar 21, 2018 7782 7854 7661 7679 0 -100.27(-1.29%)
Mar 20, 2018 7783 7821 7722 7779 0 +13.69(+0.18%)
Mar 19, 2018 7843 7879 7704 7765 0 -86.21(-1.10%)
Mar 16, 2018 7980 7980 7850 7851 0 -123.31(-1.55%)
Mar 15, 2018 7981 8026 7917 7975 0 +9.78(+0.12%)
Mar 14, 2018 7945 8056 7934 7965 0 +11.70(+0.15%)
Mar 13, 2018 8156 8160 7937 7953 0 -171.48(-2.11%)
Mar 12, 2018 8202 8203 8014 8125 0 -28.66(-0.35%)
Mar 09, 2018 7996 8197 7972 8153 0 +270.19(+3.43%)
Mar 08, 2018 8143 8289 7836 7883 0 -219.45(-2.71%)
Mar 07, 2018 7914 8143 7892 8103 0 +148.16(+1.86%)
Mar 06, 2018 7883 7985 7793 7954 0 +91.13(+1.16%)
Mar 05, 2018 7764 7877 7667 7863 0 +87.94(+1.13%)
Mar 02, 2018 7600 7792 7550 7775 0 +170.85(+2.25%)
Mar 01, 2018 7483 7735 7439 7604 0 -58.28(-0.76%)
Feb 28, 2018 7646 7748 7639 7663 0 +56.02(+0.74%)
Feb 27, 2018 7699 7755 7568 7607 0 -90.60(-1.18%)
Feb 26, 2018 7685 7762 7637 7697 0 +14.10(+0.18%)
Feb 23, 2018 7503 7708 7502 7683 0 +183.11(+2.44%)
Feb 22, 2018 7572 7591 7436 7500 0 -51.21(-0.68%)
Feb 21, 2018 7739 7744 7538 7551 0 -167.27(-2.17%)
Feb 20, 2018 7778 7864 7677 7719 0 -100.34(-1.28%)
Feb 16, 2018 7819 7819 7819 7819 0 +44.26(+0.57%)
Feb 15, 2018 7585 7786 7556 7775 0 +227.61(+3.02%)
Feb 14, 2018 7172 7569 7168 7547 0 +333.90(+4.63%)
Feb 13, 2018 7061 7217 7051 7213 0 +133.99(+1.89%)
Feb 12, 2018 7295 7316 7049 7079 0 -172.24(-2.38%)
Feb 09, 2018 7542 7568 7140 7251 0 -289.24(-3.84%)
Feb 08, 2018 7730 7738 7456 7541 0 -107.48(-1.41%)
Feb 07, 2018 7587 7679 7577 7648 0 +65.24(+0.86%)
Feb 06, 2018 7405 7641 7348 7583 0 +31.40(+0.42%)
Feb 05, 2018 7646 7672 7468 7551 0 -120.95(-1.58%)
Feb 02, 2018 7702 7729 7658 7672 0 -57.89(-0.75%)
Feb 01, 2018 7677 7745 7667 7730 0 +30.17(+0.39%)
Jan 31, 2018 7705 7734 7672 7700 0 +7.25(+0.09%)
Jan 30, 2018 7648 7726 7645 7693 0 -0.09(-0.00%)
Jan 29, 2018 7710 7733 7628 7693 0 -39.86(-0.52%)
Jan 26, 2018 7685 7741 7641 7733 0 +48.63(+0.63%)
Jan 25, 2018 7604 7690 7596 7684 0 +82.78(+1.09%)
Jan 24, 2018 7620 7644 7584 7601 0 +10.67(+0.14%)
Jan 23, 2018 7612 7636 7564 7591 0 -12.50(-0.16%)
Jan 22, 2018 7586 7641 7548 7603 0 +0.39(+0.01%)
Jan 19, 2018 7510 7625 7506 7603 0 +76.98(+1.02%)
Jan 18, 2018 7498 7551 7477 7526 0 +15.79(+0.21%)
Jan 17, 2018 7518 7564 7491 7510 0 -6.00(-0.08%)
Jan 16, 2018 7562 7594 7485 7516 0 -11.16(-0.15%)
Jan 12, 2018 7527 7527 7527 7527 0 -23.07(-0.31%)
Jan 11, 2018 7551 7594 7495 7550 0 +24.38(+0.32%)
Jan 10, 2018 7344 7557 7321 7526 0 +425.77(+6.00%)
Jan 09, 2018 7162 7256 7077 7100 0 -39.07(-0.55%)
Jan 08, 2018 7113 7171 7051 7139 0 +9.91(+0.14%)
Jan 05, 2018 7068 7187 6650 7129 0 +85.41(+1.21%)
Jan 04, 2018 7084 7208 7019 7044 0 -35.09(-0.50%)
Jan 03, 2018 7088 7128 6939 7079 0 -2.25(-0.03%)
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.