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 (%)
Apr 30, 2015 3692 3747 3685 3729 0 +20.49(+0.55%)
Apr 29, 2015 3717 3753 3698 3709 0 -40.69(-1.09%)
Apr 28, 2015 3677 3850 3641 3749 0 +99.77(+2.73%)
Apr 27, 2015 3661 3682 3618 3649 0 -3.89(-0.11%)
Apr 24, 2015 3635 3676 3626 3653 0 +20.99(+0.58%)
Apr 23, 2015 3605 3665 3589 3632 0 -0.31(-0.01%)
Apr 22, 2015 3644 3661 3620 3633 0 -15.85(-0.43%)
Apr 21, 2015 3655 3667 3604 3649 0 +20.58(+0.57%)
Apr 20, 2015 3607 3636 3557 3628 0 +35.26(+0.98%)
Apr 17, 2015 3538 3604 3517 3593 0 +22.68(+0.64%)
Apr 16, 2015 3546 3620 3532 3570 0 +18.76(+0.53%)
Apr 15, 2015 3588 3622 3511 3551 0 +23.65(+0.67%)
Apr 14, 2015 3639 3855 3494 3528 0 -117.65(-3.23%)
Apr 13, 2015 3661 3686 3624 3645 0 -17.83(-0.49%)
Apr 10, 2015 3679 3697 3644 3663 0 +4.79(+0.13%)
Apr 09, 2015 3661 3710 3625 3658 0 +3.59(+0.10%)
Apr 08, 2015 3612 3663 3601 3655 0 +44.39(+1.23%)
Apr 07, 2015 3659 3685 3597 3610 0 -48.01(-1.31%)
Apr 06, 2015 3650 3693 3634 3658 0 -11.34(-0.31%)
Apr 02, 2015 3670 3670 3670 3670 0 +42.31(+1.17%)
Apr 01, 2015 3597 3659 3583 3627 0 -1.20(-0.03%)
Mar 31, 2015 3610 3656 3595 3629 0 +18.17(+0.50%)
Mar 30, 2015 3611 3643 3578 3610 0 +9.74(+0.27%)
Mar 27, 2015 3604 3615 3585 3601 0 +5.04(+0.14%)
Mar 26, 2015 3580 3620 3556 3596 0 +7.97(+0.22%)
Mar 25, 2015 3616 3631 3570 3588 0 -23.66(-0.66%)
Mar 24, 2015 3580 3629 3560 3611 0 +32.56(+0.91%)
Mar 23, 2015 3561 3615 3545 3579 0 +12.29(+0.34%)
Mar 20, 2015 3569 3586 3520 3566 0 +19.09(+0.54%)
Mar 19, 2015 3541 3565 3512 3547 0 +5.32(+0.15%)
Mar 18, 2015 3520 3549 3478 3542 0 +21.47(+0.61%)
Mar 17, 2015 3527 3560 3499 3521 0 +1.68(+0.05%)
Mar 16, 2015 3524 3550 3466 3519 0 +8.68(+0.25%)
Mar 13, 2015 3477 3526 3428 3510 0 +43.54(+1.26%)
Mar 12, 2015 3441 3494 3428 3467 0 +40.59(+1.18%)
Mar 11, 2015 3441 3467 3381 3426 0 -3.48(-0.10%)
Mar 10, 2015 3316 3465 3275 3430 0 +83.17(+2.49%)
Mar 09, 2015 3416 3454 3270 3346 0 +216.02(+6.90%)
Mar 06, 2015 3088 3145 3075 3130 0 +20.71(+0.67%)
Mar 05, 2015 3123 3141 3079 3110 0 -9.40(-0.30%)
Mar 04, 2015 3121 3135 3074 3119 0 +25.19(+0.81%)
Mar 03, 2015 3081 3101 3072 3094 0 -3.96(-0.13%)
Mar 02, 2015 3035 3124 3007 3098 0 +55.06(+1.81%)
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%)
Dec 01, 2014 2745 2760 2682 2706 0 -48.33(-1.75%)
Nov 28, 2014 2751 2786 2744 2755 0 +0.16(+0.01%)
Nov 26, 2014 2754 2754 2754 2754 0 +1.04(+0.04%)
Nov 25, 2014 2735 2770 2719 2753 0 -5.40(-0.20%)
Nov 24, 2014 2755 2766 2743 2759 0 +8.49(+0.31%)
Nov 21, 2014 2751 2773 2735 2750 0 +14.35(+0.52%)
Nov 20, 2014 2698 2739 2692 2736 0 +30.90(+1.14%)
Nov 19, 2014 2696 2714 2679 2705 0 +5.00(+0.19%)
Nov 18, 2014 2690 2711 2680 2700 0 +16.06(+0.60%)
Nov 17, 2014 2705 2718 2673 2684 0 -22.17(-0.82%)
Nov 14, 2014 2691 2737 2672 2706 0 +17.39(+0.65%)
Nov 13, 2014 2716 2735 2676 2689 0 -25.20(-0.93%)
Nov 12, 2014 2701 2727 2694 2714 0 +4.88(+0.18%)
Nov 11, 2014 2702 2720 2681 2709 0 +4.78(+0.18%)
Nov 10, 2014 2692 2720 2674 2704 0 +5.96(+0.22%)
Nov 07, 2014 2697 2736 2665 2698 0 -10.61(-0.39%)
Nov 06, 2014 2746 2772 2692 2709 0 -43.69(-1.59%)
Nov 05, 2014 2731 2767 2718 2753 0 +8.86(+0.32%)
Nov 04, 2014 2746 2762 2722 2744 0 -4.15(-0.15%)
Nov 03, 2014 2752 2771 2734 2748 0 -2.30(-0.08%)
Oct 31, 2014 2766 2774 2704 2750 0 +51.13(+1.89%)
Oct 30, 2014 2663 2718 2638 2699 0 -6.29(-0.23%)
Oct 28, 2014 2681 2717 2651 2705 0 +27.68(+1.03%)
Oct 27, 2014 2694 2709 2678 2678 0 -22.59(-0.84%)
Oct 24, 2014 2680 2708 2671 2700 0 +16.44(+0.61%)
Oct 23, 2014 2677 2708 2659 2684 0 +1.63(+0.06%)
Oct 21, 2014 2651 2699 2643 2682 0 +37.87(+1.43%)
Oct 20, 2014 2592 2646 2590 2644 0 +51.63(+1.99%)
Oct 17, 2014 2632 2644 2586 2593 0 -21.66(-0.83%)
Oct 16, 2014 2555 2628 2545 2614 0 +42.57(+1.66%)
Oct 15, 2014 2592 2626 2529 2572 0 -40.27(-1.54%)
Oct 14, 2014 2623 2644 2595 2612 0 -2.38(-0.09%)
Oct 13, 2014 2615 2635 2611 2614 0 -18.12(-0.69%)
Oct 10, 2014 2661 2672 2617 2633 0 -32.63(-1.22%)
Oct 09, 2014 2724 2735 2659 2665 0 -61.20(-2.24%)
Oct 08, 2014 2724 2747 2705 2726 0 +2.41(+0.09%)
Oct 07, 2014 2724 2743 2710 2724 0 -15.26(-0.56%)
Oct 06, 2014 2765 2769 2731 2739 0 -16.20(-0.59%)
Oct 03, 2014 2745 2779 2730 2755 0 +24.96(+0.91%)
Oct 02, 2014 2726 2744 2703 2730 0 +5.78(+0.21%)
Oct 01, 2014 2731 2745 2705 2725 0 -10.04(-0.37%)
Sep 30, 2014 2761 2767 2730 2735 0 -23.95(-0.87%)
Sep 29, 2014 2751 2779 2740 2759 0 -7.09(-0.26%)
Sep 26, 2014 2745 2774 2741 2766 0 +21.85(+0.80%)
Sep 25, 2014 2752 2757 2738 2744 0 -3.22(-0.12%)
Sep 19, 2014 2762 2778 2734 2747 0 -11.89(-0.43%)
Sep 18, 2014 2750 2784 2740 2759 0 +6.44(+0.23%)
Sep 17, 2014 2742 2765 2731 2753 0 +8.83(+0.32%)
Sep 16, 2014 2733 2755 2722 2744 0 +2.66(+0.10%)
Sep 15, 2014 2738 2755 2728 2741 0 -5.17(-0.19%)
Sep 12, 2014 2746 2763 2721 2746 0 -0.47(-0.02%)
Sep 11, 2014 2741 2766 2731 2747 0 +7.19(+0.26%)
Sep 10, 2014 2693 2749 2726 2740 0 +4.03(+0.15%)
Sep 09, 2014 2737 2758 2726 2735 0 -8.38(-0.31%)
Sep 08, 2014 2725 2761 2715 2744 0 +97.33(+3.68%)
Sep 05, 2014 2627 2661 2599 2647 0 +9.15(+0.35%)
Sep 04, 2014 2632 2654 2622 2637 0 +4.85(+0.18%)
Sep 03, 2014 2619 2655 2604 2633 0 +14.88(+0.57%)
Sep 02, 2014 2593 2639 2579 2618 0 +21.45(+0.83%)
Aug 29, 2014 2596 2596 2596 0 +50.18(+1.97%)
Aug 28, 2014 2509 2558 2517 2546 0 +7.53(+0.30%)
Aug 27, 2014 2531 2566 2522 2538 0 +2.03(+0.08%)
Aug 26, 2014 2501 2545 2512 2536 0 +15.00(+0.59%)
Aug 25, 2014 2521 2545 2510 2521 0 -2.52(-0.10%)
Aug 22, 2014 2520 2539 2509 2524 0 -3.19(-0.13%)
Aug 21, 2014 2518 2540 2513 2527 0 +1.49(+0.06%)
Aug 20, 2014 2520 2539 2510 2526 0 +7.75(+0.31%)
Aug 19, 2014 2517 2532 2499 2518 0 +2.69(+0.11%)
Aug 18, 2014 2498 2525 2487 2515 0 +24.80(+1.00%)
Aug 15, 2014 2496 2512 2471 2490 0 +3.77(+0.15%)
Aug 14, 2014 2470 2501 2465 2487 0 +17.92(+0.73%)
Aug 13, 2014 2458 2477 2454 2469 0 +9.05(+0.37%)
Aug 12, 2014 2439 2472 2435 2460 0 +8.37(+0.34%)
Aug 11, 2014 2424 2461 2413 2451 0 +30.90(+1.28%)
Aug 08, 2014 2420 2448 2397 2420 0 -5.28(-0.22%)
Aug 07, 2014 2455 2472 2418 2426 0 -27.55(-1.12%)
Aug 06, 2014 2453 2477 2430 2453 0 -6.06(-0.25%)
Aug 05, 2014 2450 2481 2441 2459 0 +1.55(+0.06%)
Aug 04, 2014 2456 2487 2439 2458 0 +4.57(+0.19%)
Aug 01, 2014 2439 2567 2411 2453 0 +268.78(+12.30%)
Jul 31, 2014 2189 2220 2172 2184 0 -134.74(-5.81%)
Jul 23, 2014 2328 2348 2306 2319 0 -11.86(-0.51%)
Jul 22, 2014 2317 2346 2307 2331 0 +19.66(+0.85%)
Jul 21, 2014 2294 2323 2286 2311 0 -1.83(-0.08%)
Jul 18, 2014 2298 2332 2291 2313 0 +11.62(+0.50%)
Jul 17, 2014 2296 2321 2278 2302 0 -17.50(-0.75%)
Jul 16, 2014 2333 2372 2309 2319 0 -0.67(-0.03%)
Jul 15, 2014 2323 2351 2311 2320 0 -6.74(-0.29%)
Jul 14, 2014 2333 2359 2311 2326 0 +0.36(+0.02%)
Jul 11, 2014 2329 2348 2308 2326 0 -12.09(-0.52%)
Jul 10, 2014 2294 2348 2307 2338 0 -11.87(-0.51%)
Jul 09, 2014 2343 2360 2324 2350 0 +7.71(+0.33%)
Jul 08, 2014 2377 2390 2333 2342 0 -46.59(-1.95%)
Jul 07, 2014 2428 2444 2378 2389 0 -54.47(-2.23%)
Jul 03, 2014 2443 2443 2443 0 +23.11(+0.95%)
Jul 02, 2014 2431 2464 2412 2420 0 -15.34(-0.63%)
Jul 01, 2014 2411 2453 2409 2436 0 +22.55(+0.93%)
Jun 30, 2014 2399 2421 2378 2413 0 -1.70(-0.07%)
Jun 27, 2014 2384 2423 2377 2415 0 +20.14(+0.84%)
Jun 26, 2014 2392 2414 2381 2395 0 -3.72(-0.16%)
Jun 25, 2014 2369 2404 2367 2398 0 +16.22(+0.68%)
Jun 24, 2014 2388 2425 2373 2382 0 -12.85(-0.54%)
Jun 23, 2014 2377 2402 2359 2395 0 +14.04(+0.59%)
Jun 20, 2014 2393 2406 2368 2381 0 -8.50(-0.36%)
Jun 19, 2014 2374 2419 2371 2389 0 -3.21(-0.13%)
Jun 18, 2014 2377 2400 2362 2393 0 +10.08(+0.42%)
Jun 17, 2014 2366 2397 2357 2383 0 +8.76(+0.37%)
Jun 16, 2014 2381 2390 2343 2374 0 -13.45(-0.56%)
Jun 13, 2014 2362 2402 2330 2387 0 +25.07(+1.06%)
Jun 12, 2014 2374 2380 2348 2362 0 -22.85(-0.96%)
Jun 11, 2014 2321 2390 2335 2385 0 +31.06(+1.32%)
Jun 10, 2014 2301 2362 2299 2354 0 +40.46(+1.75%)
Jun 06, 2014 2288 2334 2279 2314 0 +35.81(+1.57%)
Jun 05, 2014 2249 2293 2227 2278 0 +34.62(+1.54%)
Jun 04, 2014 2247 2267 2226 2243 0 -8.89(-0.39%)
Jun 03, 2014 2237 2272 2222 2252 0 -7.63(-0.34%)
Jun 02, 2014 2272 2282 2241 2260 0 -18.36(-0.81%)
May 30, 2014 2290 2297 2252 2278 0 -6.70(-0.29%)
May 29, 2014 2285 2297 2255 2285 0 -0.25(-0.01%)
May 28, 2014 2280 2305 2252 2285 0 -2.98(-0.13%)
May 27, 2014 2292 2304 2268 2288 0 +3.30(+0.14%)
May 23, 2014 2285 2285 2285 0 +22.94(+1.01%)
May 22, 2014 2257 2276 2245 2262 0 +7.69(+0.34%)
May 21, 2014 2231 2267 2222 2254 0 +30.43(+1.37%)
May 20, 2014 2244 2254 2203 2224 0 -26.66(-1.18%)
May 19, 2014 2224 2259 2215 2250 0 +13.80(+0.62%)
May 16, 2014 2238 2256 2204 2236 0 -5.74(-0.26%)
May 15, 2014 2232 2267 2205 2242 0 -16.91(-0.75%)
May 14, 2014 2268 2302 2247 2259 0 -32.30(-1.41%)
May 13, 2014 2294 2329 2270 2291 0 +6.31(+0.28%)
May 12, 2014 2245 2310 2243 2285 0 +47.40(+2.12%)
May 09, 2014 2239 2261 2215 2238 0 -10.54(-0.47%)
May 08, 2014 2253 2306 2231 2248 0 -22.50(-0.99%)
May 07, 2014 2299 2317 2251 2271 0 -31.08(-1.35%)
May 06, 2014 2295 2341 2277 2302 0 -1.39(-0.06%)
May 05, 2014 2301 2322 2271 2303 0 -13.74(-0.59%)
May 02, 2014 2326 2347 2261 2317 0 -44.28(-1.88%)
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.