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 (%)
Dec 31, 2013 2639 2639 2639 0 +14.67(+0.56%)
Dec 30, 2013 2609 2637 2599 2625 0 +12.00(+0.46%)
Dec 27, 2013 2625 2635 2596 2613 0 -8.81(-0.34%)
Dec 26, 2013 2627 2659 2608 2621 0 +1.05(+0.04%)
Dec 24, 2013 2620 2620 2620 0 +20.28(+0.78%)
Dec 23, 2013 2606 2618 2572 2600 0 +10.82(+0.42%)
Dec 20, 2013 2539 2605 2527 2589 0 +50.61(+1.99%)
Dec 19, 2013 2561 2582 2519 2539 0 -31.60(-1.23%)
Dec 18, 2013 2530 2577 2512 2570 0 +34.35(+1.35%)
Dec 17, 2013 2546 2561 2519 2536 0 -20.71(-0.81%)
Dec 16, 2013 2531 2578 2525 2557 0 +33.71(+1.34%)
Dec 13, 2013 2520 2544 2499 2523 0 +5.08(+0.20%)
Dec 12, 2013 2505 2538 2483 2518 0 +16.78(+0.67%)
Dec 11, 2013 2525 2553 2492 2501 0 -20.82(-0.83%)
Dec 10, 2013 2545 2563 2514 2522 0 -35.37(-1.38%)
Dec 09, 2013 2540 2579 2538 2557 0 +13.17(+0.52%)
Dec 06, 2013 2537 2567 2521 2544 0 +27.49(+1.09%)
Dec 05, 2013 2504 2545 2484 2517 0 +14.54(+0.58%)
Dec 04, 2013 2495 2539 2480 2502 0 -12.46(-0.50%)
Dec 03, 2013 2513 2541 2493 2514 0 -10.37(-0.41%)
Dec 02, 2013 2553 2577 2515 2525 0 -29.28(-1.15%)
Nov 29, 2013 2549 2574 2531 2554 0 +13.39(+0.53%)
Nov 27, 2013 2541 2541 2541 0 +59.03(+2.38%)
Nov 26, 2013 2483 2505 2461 2482 0 -1.88(-0.08%)
Nov 25, 2013 2482 2509 2456 2484 0 +0.37(+0.01%)
Nov 22, 2013 2479 2497 2450 2483 0 +3.83(+0.15%)
Nov 21, 2013 2423 2489 2413 2479 0 +58.89(+2.43%)
Nov 20, 2013 2412 2451 2405 2420 0 -4.21(-0.17%)
Nov 19, 2013 2460 2483 2415 2425 0 -45.07(-1.82%)
Nov 18, 2013 2483 2516 2456 2470 0 -7.34(-0.30%)
Nov 15, 2013 2482 2511 2458 2477 0 -4.04(-0.16%)
Nov 14, 2013 2498 2514 2414 2481 0 -2.39(-0.10%)
Nov 12, 2013 2463 2496 2452 2484 0 +17.23(+0.70%)
Nov 11, 2013 2446 2482 2428 2466 0 +9.27(+0.38%)
Nov 08, 2013 2422 2472 2416 2457 0 +30.44(+1.25%)
Nov 07, 2013 2505 2515 2414 2427 0 -79.60(-3.18%)
Nov 06, 2013 2493 2551 2460 2506 0 +19.00(+0.76%)
Nov 05, 2013 2470 2509 2452 2487 0 +4.98(+0.20%)
Nov 04, 2013 2459 2504 2441 2482 0 +24.48(+1.00%)
Nov 01, 2013 2497 2514 2444 2458 0 -45.75(-1.83%)
Oct 31, 2013 2543 2599 2492 2503 0 -17.74(-0.70%)
Oct 30, 2013 2543 2555 2504 2521 0 -27.41(-1.08%)
Oct 29, 2013 2527 2564 2519 2549 0 +4.08(+0.16%)
Oct 28, 2013 2526 2555 2500 2545 0 +23.96(+0.95%)
Oct 25, 2013 2519 2544 2488 2521 0 +2.17(+0.09%)
Oct 24, 2013 2484 2527 2473 2518 0 +33.47(+1.35%)
Oct 23, 2013 2487 2503 2469 2485 0 -14.40(-0.58%)
Oct 22, 2013 2486 2523 2480 2499 0 -1.03(-0.04%)
Oct 21, 2013 2498 2523 2473 2500 0 -3.14(-0.13%)
Oct 18, 2013 2471 2525 2474 2503 0 +29.83(+1.21%)
Oct 17, 2013 2466 2489 2440 2474 0 -6.13(-0.25%)
Oct 16, 2013 2488 2520 2463 2480 0 +3.33(+0.13%)
Oct 15, 2013 2483 2499 2460 2476 0 -12.66(-0.51%)
Oct 14, 2013 2465 2503 2462 2489 0 +5.49(+0.22%)
Oct 11, 2013 2457 2495 2446 2484 0 +13.98(+0.57%)
Oct 10, 2013 2451 2500 2443 2470 0 +42.10(+1.73%)
Oct 09, 2013 2420 2445 2379 2428 0 +9.22(+0.38%)
Oct 08, 2013 2476 2501 2413 2418 0 -61.75(-2.49%)
Oct 07, 2013 2490 2512 2472 2480 0 -35.88(-1.43%)
Oct 04, 2013 2496 2541 2483 2516 0 +16.31(+0.65%)
Oct 03, 2013 2540 2560 2476 2500 0 -40.58(-1.60%)
Oct 02, 2013 2557 2571 2519 2540 0 -37.78(-1.47%)
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.