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 (%)
Nov 29, 2019 4024 4036 3959 3964 0 -72.09(-1.79%)
Nov 27, 2019 4006 4091 4002 4036 0 +37.19(+0.93%)
Nov 26, 2019 4033 4056 3970 3999 0 -19.74(-0.49%)
Nov 25, 2019 3940 4052 3938 4019 0 +94.26(+2.40%)
Nov 22, 2019 3933 3949 3913 3924 0 +10.56(+0.27%)
Nov 21, 2019 3964 3964 3905 3914 0 -38.08(-0.96%)
Nov 20, 2019 3883 3970 3883 3952 0 +52.32(+1.34%)
Nov 19, 2019 3917 3931 3884 3900 0 -16.92(-0.43%)
Nov 18, 2019 3858 3938 3858 3917 0 +53.18(+1.38%)
Nov 15, 2019 3886 3887 3830 3863 0 +1.49(+0.04%)
Nov 14, 2019 3836 3892 3836 3862 0 +14.56(+0.38%)
Nov 13, 2019 3829 3887 3808 3847 0 +2.20(+0.06%)
Nov 12, 2019 3857 3881 3823 3845 0 -12.04(-0.31%)
Nov 11, 2019 3822 3875 3809 3857 0 +35.81(+0.94%)
Nov 08, 2019 3800 3878 3785 3821 0 +48.12(+1.28%)
Nov 07, 2019 3760 3802 3719 3773 0 +34.48(+0.92%)
Nov 06, 2019 3790 3823 3727 3739 0 -19.99(-0.53%)
Nov 05, 2019 3797 3821 3725 3759 0 -38.60(-1.02%)
Nov 04, 2019 3937 3941 3786 3797 0 -144.78(-3.67%)
Nov 01, 2019 3983 4010 3882 3942 0 -34.24(-0.86%)
Oct 31, 2019 4036 4101 3834 3976 0 -100.35(-2.46%)
Oct 30, 2019 4045 4094 3985 4077 0 +31.97(+0.79%)
Oct 29, 2019 4069 4108 4039 4045 0 -31.04(-0.76%)
Oct 28, 2019 4076 4122 4059 4076 0 +8.61(+0.21%)
Oct 25, 2019 4024 4080 4024 4067 0 +33.55(+0.83%)
Oct 24, 2019 4004 4058 3998 4034 0 +29.94(+0.75%)
Oct 23, 2019 3989 4023 3977 4004 0 +3.60(+0.09%)
Oct 22, 2019 3995 4024 3968 4000 0 +9.15(+0.23%)
Oct 21, 2019 4044 4073 3986 3991 0 -15.23(-0.38%)
Oct 18, 2019 3933 4012 3928 4006 0 +51.22(+1.30%)
Oct 17, 2019 3973 4011 3951 3955 0 -11.28(-0.28%)
Oct 16, 2019 3950 3971 3888 3966 0 +4.82(+0.12%)
Oct 15, 2019 3997 4008 3948 3961 0 -15.67(-0.39%)
Oct 14, 2019 3979 4006 3947 3977 0 -25.87(-0.65%)
Oct 11, 2019 3949 4040 3949 4003 0 +52.85(+1.34%)
Oct 10, 2019 3958 3995 3944 3950 0 -18.11(-0.46%)
Oct 09, 2019 3992 4004 3893 3968 0 +9.20(+0.23%)
Oct 08, 2019 3927 4004 3865 3959 0 +33.19(+0.85%)
Oct 07, 2019 3907 3940 3853 3926 0 +11.31(+0.29%)
Oct 04, 2019 3796 3923 3788 3915 0 +121.81(+3.21%)
Oct 03, 2019 3732 3795 3702 3793 0 +40.16(+1.07%)
Oct 02, 2019 3724 3770 3689 3753 0 -3.77(-0.10%)
Oct 01, 2019 3773 3819 3751 3756 0 -10.41(-0.28%)
Sep 30, 2019 3728 3781 3724 3767 0 +37.79(+1.01%)
Sep 27, 2019 3757 3773 3706 3729 0 -17.22(-0.46%)
Sep 26, 2019 3763 3787 3709 3746 0 -30.19(-0.80%)
Sep 25, 2019 3722 3788 3699 3776 0 +55.02(+1.48%)
Sep 24, 2019 3778 3809 3713 3721 0 -42.93(-1.14%)
Sep 23, 2019 3743 3807 3735 3764 0 +6.72(+0.18%)
Sep 20, 2019 3781 3810 3725 3758 0 -22.18(-0.59%)
Sep 19, 2019 3804 3850 3778 3780 0 -8.99(-0.24%)
Sep 18, 2019 3753 3804 3753 3789 0 +11.28(+0.30%)
Sep 17, 2019 3765 3808 3759 3777 0 +5.94(+0.16%)
Sep 16, 2019 3774 3839 3755 3772 0 -27.19(-0.72%)
Sep 13, 2019 3784 3826 3776 3799 0 +31.32(+0.83%)
Sep 12, 2019 3747 3818 3727 3767 0 +15.03(+0.40%)
Sep 11, 2019 3765 3809 3746 3752 0 +5.31(+0.14%)
Sep 10, 2019 3787 3791 3670 3747 0 -59.78(-1.57%)
Sep 09, 2019 3823 3831 3730 3807 0 -10.35(-0.27%)
Sep 06, 2019 3826 3840 3793 3817 0 +29.72(+0.78%)
Sep 05, 2019 3781 3856 3781 3787 0 +40.09(+1.07%)
Sep 04, 2019 3707 3759 3683 3747 0 +77.30(+2.11%)
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.