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 (%)
Aug 31, 2015 4002 4015 3938 3979 0 -24.33(-0.61%)
Aug 28, 2015 3969 4018 3947 4004 0 +18.75(+0.47%)
Aug 27, 2015 3969 4043 3929 3985 0 +34.22(+0.87%)
Aug 26, 2015 3939 3961 3851 3951 0 +82.92(+2.14%)
Aug 25, 2015 3962 3985 3858 3868 0 +5.00(+0.13%)
Aug 24, 2015 3843 3974 3776 3863 0 -138.25(-3.46%)
Aug 21, 2015 3945 4042 3935 4001 0 -4.77(-0.12%)
Aug 20, 2015 4068 4081 3995 4006 0 -90.86(-2.22%)
Aug 19, 2015 4125 4142 4075 4097 0 -45.14(-1.09%)
Aug 18, 2015 4136 4166 4122 4142 0 +14.95(+0.36%)
Aug 17, 2015 4075 4133 4056 4127 0 +47.11(+1.15%)
Aug 14, 2015 4062 4096 4026 4080 0 +18.04(+0.44%)
Aug 13, 2015 4059 4110 4053 4062 0 -14.88(-0.37%)
Aug 12, 2015 4089 4100 4029 4077 0 -35.18(-0.86%)
Aug 11, 2015 4089 4119 4071 4112 0 +3.45(+0.08%)
Aug 10, 2015 4156 4188 4095 4108 0 -38.90(-0.94%)
Aug 07, 2015 4123 4166 4114 4147 0 +2.10(+0.05%)
Aug 06, 2015 4180 4191 4110 4145 0 -26.31(-0.63%)
Aug 05, 2015 4169 4238 4145 4171 0 +8.21(+0.20%)
Aug 04, 2015 4154 4204 4133 4163 0 +15.35(+0.37%)
Aug 03, 2015 4050 4169 4038 4148 0 +97.19(+2.40%)
Jul 31, 2015 4058 4103 3981 4051 0 +20.91(+0.52%)
Jul 30, 2015 3884 4098 3768 4030 0 +114.50(+2.92%)
Jul 29, 2015 3916 3958 3879 3915 0 -5.53(-0.14%)
Jul 28, 2015 3915 3946 3880 3921 0 +10.97(+0.28%)
Jul 27, 2015 3941 3954 3880 3910 0 -57.23(-1.44%)
Jul 24, 2015 4006 4019 3943 3967 0 -32.78(-0.82%)
Jul 23, 2015 4058 4096 3978 4000 0 -51.59(-1.27%)
Jul 22, 2015 4035 4094 4006 4051 0 +18.28(+0.45%)
Jul 21, 2015 4100 4140 4011 4033 0 +6.24(+0.15%)
Jul 20, 2015 4019 4049 3999 4027 0 +9.44(+0.23%)
Jul 17, 2015 4031 4053 3983 4017 0 -13.18(-0.33%)
Jul 16, 2015 4039 4085 4013 4031 0 +14.13(+0.35%)
Jul 15, 2015 4034 4066 3971 4016 0 -21.78(-0.54%)
Jul 14, 2015 4010 4069 3981 4038 0 +25.37(+0.63%)
Jul 13, 2015 3977 4046 3975 4013 0 +53.56(+1.35%)
Jul 10, 2015 3939 3998 3927 3959 0 +41.99(+1.07%)
Jul 09, 2015 3899 3959 3886 3917 0 +5.73(+0.15%)
Jul 08, 2015 3950 3990 3887 3912 0 -67.22(-1.69%)
Jul 07, 2015 4032 4043 3920 3979 0 +106.12(+2.74%)
Jul 06, 2015 3828 3889 3803 3873 0 +17.83(+0.46%)
Jul 02, 2015 3855 3855 3855 3855 0 -18.71(-0.48%)
Jul 01, 2015 3859 3917 3834 3874 0 +33.18(+0.86%)
Jun 30, 2015 3837 3890 3780 3840 0 +25.16(+0.66%)
Jun 29, 2015 3874 3903 3804 3815 0 -88.18(-2.26%)
Jun 26, 2015 3861 3919 3854 3903 0 +53.21(+1.38%)
Jun 25, 2015 3851 3878 3820 3850 0 +1.98(+0.05%)
Jun 24, 2015 3866 3902 3842 3848 0 -47.47(-1.22%)
Jun 23, 2015 3895 3908 3844 3896 0 +9.76(+0.25%)
Jun 22, 2015 3901 3918 3863 3886 0 -5.13(-0.13%)
Jun 19, 2015 3911 3936 3850 3891 0 -19.62(-0.50%)
Jun 18, 2015 3893 3953 3874 3911 0 +28.92(+0.75%)
Jun 17, 2015 3889 3915 3864 3882 0 -2.72(-0.07%)
Jun 16, 2015 3877 3919 3855 3884 0 +6.01(+0.15%)
Jun 15, 2015 3892 3914 3855 3878 0 -35.23(-0.90%)
Jun 12, 2015 3888 3936 3871 3914 0 +16.30(+0.42%)
Jun 11, 2015 3858 3918 3843 3897 0 +29.60(+0.77%)
Jun 10, 2015 3832 3912 3806 3868 0 +60.23(+1.58%)
Jun 09, 2015 3819 3831 3769 3808 0 -6.84(-0.18%)
Jun 08, 2015 3833 3853 3795 3814 0 -38.59(-1.00%)
Jun 05, 2015 3807 3869 3789 3853 0 +43.59(+1.14%)
Jun 04, 2015 3846 3887 3790 3809 0 -49.80(-1.29%)
Jun 03, 2015 3811 3884 3758 3859 0 +57.33(+1.51%)
Jun 02, 2015 3815 3842 3790 3802 0 -20.08(-0.53%)
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.