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 (%)
May 29, 2015 3821 3849 3779 3826 0 +11.06(+0.29%)
May 28, 2015 3794 3836 3783 3815 0 +2.74(+0.07%)
May 27, 2015 3774 3831 3752 3812 0 +47.29(+1.26%)
May 26, 2015 3788 3792 3717 3765 0 -28.11(-0.74%)
May 22, 2015 3793 3793 3793 3793 0 +0.18(+0.00%)
May 21, 2015 3784 3824 3764 3793 0 +17.70(+0.47%)
May 20, 2015 3785 3802 3763 3775 0 -13.67(-0.36%)
May 19, 2015 3793 3816 3757 3789 0 +7.34(+0.19%)
May 18, 2015 3747 3807 3733 3781 0 +19.78(+0.53%)
May 15, 2015 3784 3811 3753 3762 0 -17.35(-0.46%)
May 14, 2015 3764 3800 3755 3779 0 +19.87(+0.53%)
May 13, 2015 3779 3790 3721 3759 0 -21.05(-0.56%)
May 12, 2015 3752 3802 3728 3780 0 +16.86(+0.45%)
May 11, 2015 3750 3785 3739 3763 0 +4.66(+0.12%)
May 08, 2015 3781 3804 3719 3759 0 -1.41(-0.04%)
May 07, 2015 3751 3786 3712 3760 0 +37.07(+1.00%)
May 06, 2015 3768 3772 3697 3723 0 -26.64(-0.71%)
May 05, 2015 3786 3808 3738 3750 0 -55.73(-1.46%)
May 04, 2015 3820 3871 3781 3805 0 +43.30(+1.15%)
May 01, 2015 3741 3784 3705 3762 0 +32.96(+0.88%)
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%)
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.