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, 2017 5782 5843 5767 5825 0 +57.81(+1.00%)
Aug 30, 2017 5720 5791 5714 5767 0 +29.93(+0.52%)
Aug 29, 2017 5766 5790 5720 5738 0 -53.37(-0.92%)
Aug 28, 2017 5794 5798 5723 5791 0 +16.39(+0.28%)
Aug 25, 2017 5772 5816 5740 5775 0 +39.96(+0.70%)
Aug 24, 2017 5680 5739 5663 5735 0 +54.96(+0.97%)
Aug 23, 2017 5701 5759 5673 5680 0 -53.64(-0.94%)
Aug 22, 2017 5636 5754 5632 5733 0 +104.85(+1.86%)
Aug 21, 2017 5612 5646 5607 5628 0 +16.51(+0.29%)
Aug 18, 2017 5611 5642 5545 5612 0 -15.66(-0.28%)
Aug 17, 2017 5728 5730 5619 5628 0 -95.08(-1.66%)
Aug 16, 2017 5748 5779 5714 5723 0 -5.91(-0.10%)
Aug 15, 2017 5799 5831 5724 5729 0 -75.70(-1.30%)
Aug 14, 2017 5843 5879 5783 5804 0 -7.54(-0.13%)
Aug 11, 2017 5786 5835 5748 5812 0 +47.08(+0.82%)
Aug 10, 2017 5776 5827 5743 5765 0 -10.80(-0.19%)
Aug 09, 2017 5758 5788 5728 5776 0 +17.94(+0.31%)
Aug 08, 2017 5748 5827 5719 5758 0 -3.24(-0.06%)
Aug 07, 2017 5846 5849 5746 5761 0 -69.84(-1.20%)
Aug 04, 2017 5675 5837 5663 5831 0 +154.32(+2.72%)
Aug 03, 2017 5644 5718 5622 5676 0 +45.01(+0.80%)
Aug 02, 2017 5648 5670 5578 5631 0 -12.41(-0.22%)
Aug 01, 2017 5600 5653 5559 5644 0 +53.29(+0.95%)
Jul 31, 2017 5617 5728 5539 5590 0 -10.74(-0.19%)
Jul 28, 2017 5673 5814 5573 5601 0 -71.84(-1.27%)
Jul 27, 2017 5599 5778 5561 5673 0 +123.03(+2.22%)
Jul 26, 2017 5554 5577 5538 5550 0 -12.03(-0.22%)
Jul 25, 2017 5531 5630 5520 5562 0 +39.24(+0.71%)
Jul 24, 2017 5505 5560 5489 5523 0 +34.10(+0.62%)
Jul 21, 2017 5510 5535 5466 5489 0 +5.31(+0.10%)
Jul 20, 2017 5496 5519 5459 5483 0 -13.58(-0.25%)
Jul 19, 2017 5519 5522 5452 5497 0 -7.75(-0.14%)
Jul 18, 2017 5412 5540 5366 5505 0 +91.04(+1.68%)
Jul 17, 2017 5397 5464 5371 5414 0 +8.60(+0.16%)
Jul 14, 2017 5394 5464 5392 5405 0 -3.36(-0.06%)
Jul 13, 2017 5437 5491 5364 5408 0 -39.55(-0.73%)
Jul 12, 2017 5383 5492 5383 5448 0 +73.65(+1.37%)
Jul 11, 2017 5392 5457 5352 5374 0 -14.05(-0.26%)
Jul 10, 2017 5419 5438 5360 5388 0 -43.67(-0.80%)
Jul 07, 2017 5427 5456 5404 5432 0 +24.65(+0.46%)
Jul 06, 2017 5428 5442 5350 5407 0 -23.57(-0.43%)
Jul 05, 2017 5459 5488 5393 5431 0 -35.57(-0.65%)
Jul 03, 2017 5487 5492 5440 5467 0 -14.86(-0.27%)
Jun 30, 2017 5440 5501 5427 5481 0 +43.18(+0.79%)
Jun 29, 2017 5444 5465 5384 5438 0 -6.12(-0.11%)
Jun 28, 2017 5449 5492 5444 5444 0 +23.42(+0.43%)
Jun 27, 2017 5454 5495 5421 5421 0 -45.64(-0.83%)
Jun 26, 2017 5516 5568 5459 5467 0 -33.19(-0.60%)
Jun 23, 2017 5463 5528 5401 5500 0 +19.22(+0.35%)
Jun 22, 2017 5494 5496 5441 5481 0 -11.76(-0.21%)
Jun 21, 2017 5445 5542 5404 5492 0 +84.40(+1.56%)
Jun 20, 2017 5448 5476 5386 5408 0 -15.77(-0.29%)
Jun 19, 2017 5497 5503 5410 5424 0 -36.31(-0.67%)
Jun 16, 2017 5299 5467 5257 5460 0 +134.46(+2.52%)
Jun 15, 2017 5283 5331 5257 5325 0 +4.56(+0.09%)
Jun 14, 2017 5344 5369 5286 5321 0 -21.99(-0.41%)
Jun 13, 2017 5383 5413 5315 5343 0 -30.59(-0.57%)
Jun 12, 2017 5193 5385 5184 5374 0 +192.78(+3.72%)
Jun 09, 2017 5247 5266 5156 5181 0 -45.35(-0.87%)
Jun 08, 2017 5182 5262 5164 5226 0 +29.43(+0.57%)
Jun 07, 2017 5174 5243 5150 5197 0 +37.08(+0.72%)
Jun 06, 2017 5131 5180 5124 5160 0 +16.00(+0.31%)
Jun 05, 2017 5157 5166 5124 5144 0 -23.51(-0.45%)
Jun 02, 2017 5121 5184 5119 5167 0 +53.73(+1.05%)
Jun 01, 2017 5032 5124 5019 5113 0 +96.41(+1.92%)
May 31, 2017 5028 5032 4945 5017 0 +12.76(+0.25%)
May 30, 2017 5064 5071 5000 5004 0 -39.02(-0.77%)
May 26, 2017 5042 5074 5032 5043 0 +11.49(+0.23%)
May 25, 2017 5064 5108 5024 5032 0 -16.60(-0.33%)
May 24, 2017 5038 5087 5023 5048 0 +5.31(+0.11%)
May 23, 2017 5032 5066 4960 5043 0 +34.15(+0.68%)
May 22, 2017 5027 5048 5003 5009 0 -9.10(-0.18%)
May 19, 2017 4888 5055 4888 5018 0 +140.03(+2.87%)
May 18, 2017 4910 4942 4859 4878 0 -39.10(-0.80%)
May 17, 2017 4941 4962 4889 4917 0 -77.14(-1.54%)
May 16, 2017 5032 5067 4952 4994 0 -41.78(-0.83%)
May 15, 2017 4984 5057 4976 5036 0 +73.32(+1.48%)
May 12, 2017 4966 5049 4926 4963 0 -11.93(-0.24%)
May 11, 2017 5058 5073 4973 4975 0 -107.59(-2.12%)
May 10, 2017 5037 5089 5031 5082 0 +59.08(+1.18%)
May 09, 2017 5037 5084 4983 5023 0 -8.67(-0.17%)
May 08, 2017 5011 5040 4978 5032 0 +20.63(+0.41%)
May 05, 2017 5070 5073 4990 5011 0 -47.24(-0.93%)
May 04, 2017 5069 5078 5032 5058 0 -1.56(-0.03%)
May 03, 2017 5007 5075 5002 5060 0 +37.84(+0.75%)
May 02, 2017 4975 5025 4968 5022 0 +51.95(+1.05%)
May 01, 2017 5005 5030 4963 4970 0 -19.51(-0.39%)
Apr 28, 2017 5059 5076 4985 4990 0 -144.27(-2.81%)
Apr 27, 2017 5042 5188 4966 5134 0 -8.61(-0.17%)
Apr 26, 2017 5084 5180 5077 5142 0 +78.59(+1.55%)
Apr 25, 2017 5104 5112 5063 5064 0 -12.71(-0.25%)
Apr 24, 2017 5143 5146 5067 5077 0 -1.67(-0.03%)
Apr 21, 2017 5065 5089 5037 5078 0 +13.74(+0.27%)
Apr 20, 2017 5024 5068 4986 5065 0 +55.87(+1.12%)
Apr 19, 2017 4956 5018 4949 5009 0 +56.52(+1.14%)
Apr 18, 2017 4772 4960 4749 4952 0 +244.46(+5.19%)
Apr 17, 2017 4653 4714 4641 4708 0 +52.97(+1.14%)
Apr 13, 2017 4690 4729 4643 4655 0 -36.10(-0.77%)
Apr 12, 2017 4747 4787 4682 4691 0 -71.51(-1.50%)
Apr 11, 2017 4696 4774 4684 4762 0 +57.92(+1.23%)
Apr 10, 2017 4688 4714 4662 4704 0 +14.29(+0.30%)
Apr 07, 2017 4686 4718 4655 4690 0 -2.48(-0.05%)
Apr 06, 2017 4654 4700 4633 4693 0 +39.65(+0.85%)
Apr 05, 2017 4719 4732 4641 4653 0 -51.24(-1.09%)
Apr 04, 2017 4709 4723 4672 4704 0 -10.70(-0.23%)
Apr 03, 2017 4781 4797 4703 4715 0 -47.59(-1.00%)
Mar 31, 2017 4761 4775 4721 4762 0 +4.35(+0.09%)
Mar 30, 2017 4750 4797 4711 4758 0 +12.14(+0.26%)
Mar 29, 2017 4734 4794 4733 4746 0 +8.18(+0.17%)
Mar 28, 2017 4652 4746 4642 4738 0 +79.09(+1.70%)
Mar 27, 2017 4592 4676 4545 4659 0 +22.08(+0.48%)
Mar 24, 2017 4656 4708 4626 4637 0 -10.10(-0.22%)
Mar 23, 2017 4592 4674 4560 4647 0 +61.94(+1.35%)
Mar 22, 2017 4571 4604 4553 4585 0 -2.19(-0.05%)
Mar 21, 2017 4653 4654 4582 4587 0 -49.28(-1.06%)
Mar 20, 2017 4693 4696 4601 4636 0 -60.20(-1.28%)
Mar 17, 2017 4639 4700 4634 4696 0 +45.41(+0.98%)
Mar 16, 2017 4654 4669 4584 4651 0 +7.20(+0.16%)
Mar 15, 2017 4629 4676 4600 4644 0 +36.40(+0.79%)
Mar 14, 2017 4544 4621 4537 4607 0 +30.11(+0.66%)
Mar 13, 2017 4567 4592 4504 4577 0 -2.94(-0.06%)
Mar 10, 2017 4546 4592 4541 4580 0 +31.70(+0.70%)
Mar 09, 2017 4541 4564 4492 4549 0 +7.37(+0.16%)
Mar 08, 2017 4548 4563 4460 4541 0 -1.06(-0.02%)
Mar 07, 2017 4535 4569 4531 4542 0 +2.86(+0.06%)
Mar 06, 2017 4504 4554 4375 4539 0 -6.49(-0.14%)
Mar 03, 2017 4536 4590 4519 4546 0 -10.58(-0.23%)
Mar 02, 2017 4563 4576 4276 4556 0 -17.73(-0.39%)
Mar 01, 2017 4660 4664 4447 4574 0 +57.48(+1.27%)
Feb 28, 2017 4571 4587 4267 4517 0 -74.07(-1.61%)
Feb 27, 2017 4534 4597 4534 4591 0 +45.05(+0.99%)
Feb 24, 2017 4607 4609 4515 4546 0 -90.52(-1.95%)
Feb 23, 2017 4661 4683 4623 4636 0 -20.36(-0.44%)
Feb 22, 2017 4700 4701 4637 4657 0 -19.80(-0.42%)
Feb 21, 2017 4653 4684 4635 4676 0 +21.89(+0.47%)
Feb 17, 2017 4655 4655 4655 4655 0 +4.35(+0.09%)
Feb 16, 2017 4643 4654 4594 4650 0 +9.77(+0.21%)
Feb 15, 2017 4501 4649 4495 4640 0 +113.45(+2.51%)
Feb 14, 2017 4531 4548 4496 4527 0 -19.99(-0.44%)
Feb 13, 2017 4522 4549 4510 4547 0 +44.66(+0.99%)
Feb 10, 2017 4431 4513 4387 4502 0 +89.38(+2.03%)
Feb 09, 2017 4378 4438 4377 4413 0 +21.91(+0.50%)
Feb 08, 2017 4336 4402 4301 4391 0 +44.25(+1.02%)
Feb 07, 2017 4334 4377 4331 4347 0 +8.12(+0.19%)
Feb 06, 2017 4352 4381 4335 4339 0 -30.60(-0.70%)
Feb 03, 2017 4362 4414 4343 4369 0 +22.26(+0.51%)
Feb 02, 2017 4306 4354 4280 4347 0 +43.86(+1.02%)
Feb 01, 2017 4317 4361 4275 4303 0 -9.98(-0.23%)
Jan 31, 2017 4257 4327 4245 4313 0 +44.65(+1.05%)
Jan 30, 2017 4300 4303 4247 4268 0 -57.05(-1.32%)
Jan 27, 2017 4337 4353 4278 4326 0 -16.35(-0.38%)
Jan 26, 2017 4361 4494 4337 4342 0 -30.66(-0.70%)
Jan 25, 2017 4354 4396 4350 4373 0 +30.09(+0.69%)
Jan 24, 2017 4331 4378 4293 4342 0 +17.22(+0.40%)
Jan 23, 2017 4293 4332 4289 4325 0 +24.01(+0.56%)
Jan 20, 2017 4295 4310 4247 4301 0 +15.82(+0.37%)
Jan 19, 2017 4303 4346 4272 4285 0 -17.87(-0.42%)
Jan 18, 2017 4311 4335 4282 4303 0 +5.38(+0.13%)
Jan 17, 2017 4334 4356 4279 4298 0 -48.60(-1.12%)
Jan 13, 2017 4346 4346 4346 4346 0 +29.42(+0.68%)
Jan 12, 2017 4345 4367 4299 4317 0 -19.16(-0.44%)
Jan 11, 2017 4393 4397 4322 4336 0 -45.08(-1.03%)
Jan 10, 2017 4353 4425 4332 4381 0 +23.65(+0.54%)
Jan 09, 2017 4404 4407 4315 4358 0 -62.04(-1.40%)
Jan 06, 2017 4488 4489 4410 4420 0 -61.10(-1.36%)
Jan 05, 2017 4465 4546 4463 4481 0 -2.96(-0.07%)
Jan 04, 2017 4475 4503 4452 4484 0 +6.12(+0.14%)
Jan 03, 2017 4555 4567 4468 4478 0 -47.98(-1.06%)
Dec 30, 2016 4526 4526 4526 4526 0 -5.31(-0.12%)
Dec 29, 2016 4575 4576 4513 4531 0 -8.90(-0.20%)
Dec 28, 2016 4539 4563 4503 4540 0 -8.76(-0.19%)
Dec 27, 2016 4554 4579 4533 4549 0 -5.20(-0.11%)
Dec 23, 2016 4554 4554 4554 4554 0 -18.46(-0.40%)
Dec 22, 2016 4626 4646 4531 4572 0 -55.08(-1.19%)
Dec 21, 2016 4610 4643 4572 4627 0 +4.76(+0.10%)
Dec 20, 2016 4634 4636 4577 4623 0 +11.11(+0.24%)
Dec 19, 2016 4588 4639 4586 4611 0 +19.40(+0.42%)
Dec 16, 2016 4602 4633 4518 4592 0 -18.48(-0.40%)
Dec 15, 2016 4614 4663 4576 4611 0 +6.78(+0.15%)
Dec 14, 2016 4630 4645 4572 4604 0 -31.69(-0.68%)
Dec 13, 2016 4644 4668 4507 4635 0 +8.54(+0.18%)
Dec 12, 2016 4652 4665 4606 4627 0 -33.74(-0.72%)
Dec 09, 2016 4655 4670 4617 4661 0 -34.42(-0.73%)
Dec 08, 2016 4682 4698 4612 4695 0 +19.02(+0.41%)
Dec 07, 2016 4635 4679 4613 4676 0 +51.49(+1.11%)
Dec 06, 2016 4589 4652 4585 4625 0 +37.61(+0.82%)
Dec 05, 2016 4582 4624 4570 4587 0 +22.48(+0.49%)
Dec 02, 2016 4563 4591 4536 4564 0 -2.34(-0.05%)
Dec 01, 2016 4625 4629 4494 4567 0 -46.39(-1.01%)
Nov 30, 2016 4657 4663 4558 4613 0 -71.31(-1.52%)
Nov 29, 2016 4703 4722 4672 4684 0 +0.53(+0.01%)
Nov 28, 2016 4449 4727 4444 4684 0 -20.74(-0.44%)
Nov 25, 2016 4682 4726 4680 4705 0 +15.82(+0.34%)
Nov 23, 2016 4689 4689 4689 4689 0 +47.29(+1.02%)
Nov 22, 2016 4599 4674 4377 4642 0 +57.23(+1.25%)
Nov 21, 2016 4596 4623 4542 4584 0 -12.19(-0.27%)
Nov 18, 2016 4501 4621 4482 4597 0 +95.87(+2.13%)
Nov 17, 2016 4416 4507 4403 4501 0 +101.27(+2.30%)
Nov 16, 2016 4438 4452 4388 4399 0 -31.92(-0.72%)
Nov 15, 2016 4348 4455 4139 4431 0 +70.52(+1.62%)
Nov 14, 2016 4329 4371 4308 4361 0 +70.99(+1.65%)
Nov 11, 2016 4220 4310 4218 4290 0 +71.71(+1.70%)
Nov 10, 2016 4211 4240 4156 4218 0 +39.28(+0.94%)
Nov 09, 2016 4129 4199 4119 4179 0 +15.83(+0.38%)
Nov 08, 2016 4118 4197 4118 4163 0 +31.96(+0.77%)
Nov 07, 2016 4158 4203 4108 4131 0 +41.86(+1.02%)
Nov 04, 2016 4068 4129 4035 4089 0 +34.45(+0.85%)
Nov 03, 2016 4078 4078 4022 4055 0 +8.47(+0.21%)
Nov 02, 2016 4064 4136 4032 4046 0 -35.94(-0.88%)
Nov 01, 2016 4121 4170 4036 4082 0 -45.51(-1.10%)
Oct 31, 2016 4095 4169 4002 4128 0 +15.71(+0.38%)
Oct 28, 2016 4318 4321 4042 4112 0 -50.87(-1.22%)
Oct 27, 2016 4256 4257 4150 4163 0 -65.27(-1.54%)
Oct 26, 2016 4284 4286 4223 4228 0 -7.98(-0.19%)
Oct 25, 2016 4261 4308 4221 4236 0 -33.74(-0.79%)
Oct 24, 2016 4294 4304 4235 4270 0 +13.78(+0.32%)
Oct 21, 2016 4227 4283 4223 4256 0 -6.06(-0.14%)
Oct 20, 2016 4261 4258 4196 4262 0 -14.79(-0.35%)
Oct 19, 2016 4283 4307 4251 4277 0 +0.87(+0.02%)
Oct 18, 2016 4360 4449 4268 4276 0 -49.97(-1.16%)
Oct 17, 2016 4294 4336 4291 4326 0 +13.08(+0.30%)
Oct 14, 2016 4352 4353 4275 4313 0 -1.62(-0.04%)
Oct 13, 2016 4325 4360 4290 4315 0 -38.23(-0.88%)
Oct 12, 2016 4354 4399 4320 4353 0 +11.47(+0.26%)
Oct 11, 2016 4378 4395 4300 4341 0 -51.25(-1.17%)
Oct 10, 2016 4368 4413 4365 4393 0 +37.80(+0.87%)
Oct 07, 2016 4390 4403 4317 4355 0 -35.65(-0.81%)
Oct 06, 2016 4328 4395 4325 4390 0 +52.63(+1.21%)
Oct 05, 2016 4377 4409 4335 4338 0 -56.40(-1.28%)
Oct 04, 2016 4438 4442 4380 4394 0 -60.39(-1.36%)
Sep 26, 2016 4467 4494 4445 4455 0 -19.21(-0.43%)
Sep 23, 2016 4511 4523 4470 4474 0 -60.24(-1.33%)
Sep 22, 2016 4486 4540 4485 4534 0 +37.24(+0.83%)
Sep 21, 2016 4520 4521 4465 4497 0 -1.83(-0.04%)
Sep 20, 2016 4525 4534 4460 4499 0 +2.01(+0.04%)
Sep 19, 2016 4561 4571 4465 4497 0 -43.28(-0.95%)
Sep 16, 2016 4551 4579 4494 4540 0 -8.29(-0.18%)
Sep 15, 2016 4525 4559 4498 4548 0 +54.93(+1.22%)
Sep 14, 2016 4526 4540 4478 4493 0 -26.11(-0.58%)
Sep 13, 2016 4506 4554 4488 4519 0 -28.32(-0.62%)
Sep 12, 2016 4415 4553 4412 4548 0 +99.69(+2.24%)
Sep 09, 2016 4543 4551 4435 4448 0 -102.08(-2.24%)
Sep 08, 2016 4541 4563 4512 4550 0 +10.60(+0.23%)
Sep 07, 2016 4555 4568 4519 4539 0 +1.90(+0.04%)
Sep 06, 2016 4565 4571 4519 4538 0 +0.91(+0.02%)
Sep 02, 2016 4537 4537 4537 4537 0 +0.11(+0.00%)
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.