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 31, 2019 2851 2890 2825 2879 0 +24.06(+0.84%)
Jan 30, 2019 2825 2863 2812 2854 0 +40.16(+1.43%)
Jan 29, 2019 2829 2839 2798 2814 0 -14.35(-0.51%)
Jan 28, 2019 2760 2861 2753 2829 0 -5130.42(-64.46%)
Jan 25, 2019 8068 8137 7947 7959 0 -44.73(-0.56%)
Jan 24, 2019 7909 8087 7905 8004 0 +86.25(+1.09%)
Jan 23, 2019 7955 7975 7844 7918 0 -19.57(-0.25%)
Jan 22, 2019 7954 8139 7791 7937 0 -29.28(-0.37%)
Jan 18, 2019 7842 7987 7826 7966 0 +148.89(+1.90%)
Jan 17, 2019 7686 7868 7683 7818 0 +99.91(+1.29%)
Jan 16, 2019 7803 7876 7709 7718 0 -65.61(-0.84%)
Jan 15, 2019 7782 7798 7690 7783 0 +26.98(+0.35%)
Jan 14, 2019 7858 7860 7724 7756 0 -125.27(-1.59%)
Jan 11, 2019 8042 8044 7685 7882 0 +169.63(+2.20%)
Jan 10, 2019 7553 7722 7546 7712 0 +99.50(+1.31%)
Jan 09, 2019 7552 7638 7431 7612 0 +86.63(+1.15%)
Jan 08, 2019 7503 7563 7415 7526 0 +81.44(+1.09%)
Jan 07, 2019 7217 7481 7200 7444 0 +238.95(+3.32%)
Jan 04, 2019 7055 7220 6947 7205 0 +259.97(+3.74%)
Jan 03, 2019 7172 7172 6929 6945 0 -287.61(-3.98%)
Jan 02, 2019 7180 7357 7080 7233 0 -45.59(-0.63%)
Dec 31, 2018 7147 7285 7035 7279 0 +201.51(+2.85%)
Dec 28, 2018 7058 7190 6917 7077 0 +19.53(+0.28%)
Dec 27, 2018 6941 7085 6667 7058 0 +55.39(+0.79%)
Dec 26, 2018 6755 7008 6748 7002 0 +300.06(+4.48%)
Dec 24, 2018 6900 7009 6677 6702 0 -267.26(-3.83%)
Dec 21, 2018 7272 7370 6968 6969 0 -313.83(-4.31%)
Dec 20, 2018 7366 7412 7140 7283 0 -87.22(-1.18%)
Dec 19, 2018 7616 7747 7349 7370 0 -202.83(-2.68%)
Dec 18, 2018 7708 7750 7567 7573 0 -1.08(-0.01%)
Dec 17, 2018 7653 8003 7467 7574 0 -112.84(-1.47%)
Dec 14, 2018 7824 7879 7636 7687 0 -200.69(-2.54%)
Dec 13, 2018 8068 8100 7873 7888 0 -180.53(-2.24%)
Dec 12, 2018 7945 8164 7940 8068 0 +198.67(+2.52%)
Dec 11, 2018 7882 7989 7787 7870 0 +88.50(+1.14%)
Dec 10, 2018 7828 7981 7700 7781 0 -38.11(-0.49%)
Dec 07, 2018 7983 8079 7729 7819 0 -174.35(-2.18%)
Dec 06, 2018 7951 8046 7597 7994 0 -46.15(-0.57%)
Dec 04, 2018 8359 8493 8010 8040 0 -315.86(-3.78%)
Dec 03, 2018 8430 8457 8263 8356 0 +81.07(+0.98%)
Nov 30, 2018 8293 8446 8243 8275 0 +8.02(+0.10%)
Nov 29, 2018 8242 8319 8014 8267 0 +12.40(+0.15%)
Nov 28, 2018 8051 8316 7964 8254 0 +253.09(+3.16%)
Nov 27, 2018 7995 8110 7947 8001 0 -57.06(-0.71%)
Nov 26, 2018 7936 8078 7904 8058 0 +216.07(+2.76%)
Nov 23, 2018 7840 8013 7729 7842 0 -8.65(-0.11%)
Nov 21, 2018 7851 7851 7851 7851 0 +95.63(+1.23%)
Nov 20, 2018 7774 7859 7653 7755 0 -128.73(-1.63%)
Nov 19, 2018 7869 8029 7765 7884 0 -0.39(-0.00%)
Nov 16, 2018 7753 7905 7640 7884 0 +87.09(+1.12%)
Nov 15, 2018 7723 7805 7575 7797 0 +88.08(+1.14%)
Nov 14, 2018 7757 7937 7682 7709 0 -40.87(-0.53%)
Nov 13, 2018 7748 7893 7709 7750 0 -3.49(-0.05%)
Nov 12, 2018 7922 7962 7713 7753 0 -136.46(-1.73%)
Nov 09, 2018 8108 8163 7840 7890 0 -268.58(-3.29%)
Nov 08, 2018 8182 8269 8096 8158 0 -58.90(-0.72%)
Nov 07, 2018 8147 8264 8019 8217 0 +217.65(+2.72%)
Nov 06, 2018 7960 8126 7960 8000 0 +20.27(+0.25%)
Nov 05, 2018 8243 8313 7918 7979 0 -230.85(-2.81%)
Nov 02, 2018 8087 8222 7913 8210 0 +154.16(+1.91%)
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.