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 (%)
Jan 14, 2021 6383 6409 6228 6263 0 +91.66(+1.49%)
Jan 13, 2021 6365 6366 6166 6171 0 -75.65(-1.21%)
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%)
Oct 01, 2020 4991 5171 4969 5145 0 +182.60(+3.68%)
Sep 30, 2020 5055 5152 4909 4963 0 -65.99(-1.31%)
Sep 29, 2020 5275 5327 5028 5028 0 -247.29(-4.69%)
Sep 28, 2020 5210 5357 5146 5276 0 +134.26(+2.61%)
Sep 25, 2020 4665 5175 4645 5142 0 +631.94(+14.01%)
Sep 24, 2020 5004 5006 4473 4510 0 -477.99(-9.58%)
Sep 23, 2020 4935 5029 4935 4988 0 +40.45(+0.82%)
Sep 22, 2020 4723 4963 4719 4947 0 +256.59(+5.47%)
Sep 21, 2020 4654 4698 4557 4691 0 -116.44(-2.42%)
Sep 18, 2020 4965 5018 4736 4807 0 -98.20(-2.00%)
Sep 17, 2020 4975 4981 4799 4905 0 -84.42(-1.69%)
Sep 16, 2020 4992 5135 4871 4990 0 +17.55(+0.35%)
Sep 15, 2020 5130 5139 4950 4972 0 -76.88(-1.52%)
Sep 14, 2020 4949 5094 4904 5049 0 +98.29(+1.99%)
Sep 11, 2020 5208 5230 4925 4951 0 -197.14(-3.83%)
Sep 10, 2020 5066 5511 5060 5148 0 -192.10(-3.60%)
Sep 09, 2020 5259 5392 5168 5340 0 +130.91(+2.51%)
Sep 08, 2020 5142 5372 5115 5209 0 -31.02(-0.59%)
Sep 04, 2020 5352 5414 5059 5240 0 +5.48(+0.10%)
Sep 03, 2020 5447 5451 5172 5235 0 -219.06(-4.02%)
Sep 02, 2020 5400 5487 5362 5454 0 +76.77(+1.43%)
Sep 01, 2020 5256 5429 5231 5377 0 +89.76(+1.70%)
Aug 31, 2020 5376 5376 5257 5287 0 -97.11(-1.80%)
Aug 28, 2020 5437 5544 5378 5384 0 -3.51(-0.07%)
Aug 27, 2020 5268 5428 5266 5388 0 +181.62(+3.49%)
Aug 26, 2020 5137 5316 5055 5206 0 +58.39(+1.13%)
Aug 25, 2020 5276 5288 5139 5148 0 -77.33(-1.48%)
Aug 24, 2020 5245 5259 5137 5225 0 -47.85(-0.91%)
Aug 21, 2020 5256 5346 5218 5273 0 +32.44(+0.62%)
Aug 20, 2020 5188 5337 5186 5240 0 -38.52(-0.73%)
Aug 19, 2020 5290 5395 5266 5279 0 -34.77(-0.65%)
Aug 18, 2020 5274 5413 5207 5314 0 +14.36(+0.27%)
Aug 17, 2020 5283 5351 5193 5299 0 +30.91(+0.59%)
Aug 14, 2020 5171 5319 5108 5268 0 +27.44(+0.52%)
Aug 13, 2020 5174 5419 5098 5241 0 +82.65(+1.60%)
Aug 12, 2020 5216 5296 5022 5158 0 +18.45(+0.36%)
Aug 11, 2020 4988 5273 4968 5140 0 +257.77(+5.28%)
Aug 10, 2020 4971 5004 4859 4882 0 -36.11(-0.73%)
Aug 07, 2020 4798 4967 4753 4918 0 +75.15(+1.55%)
Aug 06, 2020 4487 4883 4459 4843 0 +377.23(+8.45%)
Aug 05, 2020 4449 4475 4314 4466 0 +68.59(+1.56%)
Aug 04, 2020 4356 4406 4317 4397 0 +39.05(+0.90%)
Aug 03, 2020 4205 4386 4172 4358 0 +157.63(+3.75%)
Jul 31, 2020 4087 4214 4085 4201 0 -18.31(-0.43%)
Jul 30, 2020 3816 4225 3775 4219 0 +282.50(+7.18%)
Jul 29, 2020 3889 4005 3889 3936 0 +110.71(+2.89%)
Jul 28, 2020 3877 3942 3816 3826 0 -80.17(-2.05%)
Jul 27, 2020 4020 4058 3876 3906 0 -132.41(-3.28%)
Jul 24, 2020 3976 4058 3946 4038 0 +38.03(+0.95%)
Jul 23, 2020 4077 4091 3954 4000 0 -109.56(-2.67%)
Jul 22, 2020 4078 4151 4076 4110 0 -3.44(-0.08%)
Jul 21, 2020 4126 4222 4081 4113 0 +48.10(+1.18%)
Jul 20, 2020 4087 4124 3992 4065 0 -60.42(-1.46%)
Jul 17, 2020 4120 4176 4022 4126 0 -15.68(-0.38%)
Jul 16, 2020 4101 4188 4082 4141 0 -20.58(-0.49%)
Jul 15, 2020 4132 4226 4075 4162 0 +203.79(+5.15%)
Jul 14, 2020 3851 3963 3761 3958 0 +140.54(+3.68%)
Jul 13, 2020 3973 4079 3799 3817 0 -71.59(-1.84%)
Jul 10, 2020 3821 3912 3774 3889 0 +74.53(+1.95%)
Jul 09, 2020 3896 3914 3699 3815 0 -94.72(-2.42%)
Jul 08, 2020 3792 3945 3755 3909 0 +109.17(+2.87%)
Jul 07, 2020 3879 3933 3795 3800 0 -154.97(-3.92%)
Jul 06, 2020 4117 4117 3924 3955 0 -60.72(-1.51%)
Jul 02, 2020 4143 4160 3984 4016 0 +6.53(+0.16%)
Jul 01, 2020 4096 4172 4003 4009 0 -37.98(-0.94%)
Jun 30, 2020 3988 4078 3967 4047 0 +12.62(+0.31%)
Jun 29, 2020 3894 4098 3848 4035 0 +202.02(+5.27%)
Jun 26, 2020 4038 4113 3819 3833 0 -239.40(-5.88%)
Jun 25, 2020 3983 4113 3897 4072 0 +37.41(+0.93%)
Jun 24, 2020 4189 4239 4017 4035 0 -266.00(-6.19%)
Jun 23, 2020 4224 4383 4117 4301 0 +174.14(+4.22%)
Jun 22, 2020 4029 4130 3944 4126 0 +66.82(+1.65%)
Jun 19, 2020 4213 4235 4029 4060 0 -77.64(-1.88%)
Jun 18, 2020 4114 4246 4111 4137 0 -27.75(-0.67%)
Jun 17, 2020 4192 4300 4151 4165 0 -45.80(-1.09%)
Jun 16, 2020 4384 4384 4102 4211 0 +96.31(+2.34%)
Jun 15, 2020 3874 4166 3874 4114 0 +31.18(+0.76%)
Jun 12, 2020 4159 4170 3937 4083 0 +169.53(+4.33%)
Jun 11, 2020 4035 4154 3849 3914 0 -477.02(-10.86%)
Jun 10, 2020 4535 4570 4271 4391 0 -176.49(-3.86%)
Jun 09, 2020 4564 4620 4388 4567 0 -70.63(-1.52%)
Jun 08, 2020 4413 4682 4341 4638 0 +336.84(+7.83%)
Jun 05, 2020 4365 4453 4238 4301 0 +194.17(+4.73%)
Jun 04, 2020 4214 4265 4044 4107 0 -159.72(-3.74%)
Jun 03, 2020 4107 4338 4073 4267 0 +244.11(+6.07%)
Jun 02, 2020 4048 4065 3950 4023 0 +23.96(+0.60%)
Jun 01, 2020 4060 4094 3980 3999 0 -38.73(-0.96%)
May 29, 2020 4016 4085 3958 4037 0 +17.81(+0.44%)
May 28, 2020 4297 4315 4010 4019 0 -284.16(-6.60%)
May 27, 2020 3916 4314 3896 4304 0 +423.51(+10.91%)
May 26, 2020 3920 3954 3777 3880 0 +163.07(+4.39%)
May 22, 2020 3619 3723 3576 3717 0 +119.51(+3.32%)
May 21, 2020 3667 3693 3570 3598 0 -65.59(-1.79%)
May 20, 2020 3581 3690 3561 3663 0 +220.25(+6.40%)
May 19, 2020 3383 3577 3359 3443 0 +36.78(+1.08%)
May 18, 2020 3239 3453 3230 3406 0 +308.65(+9.96%)
May 15, 2020 3006 3157 2962 3097 0 +59.63(+1.96%)
May 14, 2020 2905 3043 2871 3038 0 +33.06(+1.10%)
May 13, 2020 3112 3157 2938 3005 0 -150.20(-4.76%)
May 12, 2020 3272 3291 3143 3155 0 -83.18(-2.57%)
May 11, 2020 3256 3268 3156 3238 0 -112.79(-3.37%)
May 08, 2020 3231 3356 3175 3351 0 +212.70(+6.78%)
May 07, 2020 3009 3144 2984 3138 0 +173.98(+5.87%)
May 06, 2020 3023 3031 2927 2964 0 -25.87(-0.87%)
May 05, 2020 2955 3041 2911 2990 0 +109.23(+3.79%)
May 04, 2020 2775 2908 2735 2881 0 +15.53(+0.54%)
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.