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 30, 2017 6671 7015 6663 6992 0 +388.82(+5.89%)
Nov 29, 2017 6558 6650 6545 6603 0 +41.91(+0.64%)
Nov 28, 2017 6508 6568 6478 6561 0 +78.93(+1.22%)
Nov 27, 2017 6534 6559 6479 6483 0 -46.79(-0.72%)
Nov 24, 2017 6414 6539 6385 6529 0 +121.79(+1.90%)
Nov 22, 2017 6468 6473 6367 6408 0 -59.02(-0.91%)
Nov 21, 2017 6489 6499 6448 6467 0 +0.52(+0.01%)
Nov 20, 2017 6497 6511 6449 6466 0 -13.93(-0.21%)
Nov 17, 2017 6459 6499 6446 6480 0 +13.62(+0.21%)
Nov 16, 2017 6442 6553 6439 6466 0 +53.78(+0.84%)
Nov 15, 2017 6332 6460 6322 6413 0 +53.93(+0.85%)
Nov 14, 2017 6348 6380 6326 6359 0 +1.09(+0.02%)
Nov 13, 2017 6287 6383 6282 6358 0 +36.75(+0.58%)
Nov 10, 2017 6321 6374 6301 6321 0 -31.39(-0.49%)
Nov 09, 2017 6313 6370 6283 6352 0 -2.97(-0.05%)
Nov 08, 2017 6350 6378 6321 6355 0 +6.74(+0.11%)
Nov 07, 2017 6339 6383 6321 6348 0 +18.35(+0.29%)
Nov 06, 2017 6366 6378 6319 6330 0 -11.86(-0.19%)
Nov 03, 2017 6268 6387 6264 6342 0 +107.58(+1.73%)
Nov 02, 2017 6255 6498 6136 6234 0 +33.77(+0.54%)
Nov 01, 2017 6200 6216 6137 6201 0 -13.97(-0.22%)
Oct 31, 2017 6129 6238 6128 6215 0 +98.27(+1.61%)
Oct 30, 2017 6177 6179 6099 6116 0 -91.09(-1.47%)
Oct 27, 2017 6136 6231 6089 6207 0 +107.89(+1.77%)
Oct 26, 2017 6141 6213 6097 6099 0 -11.44(-0.19%)
Oct 25, 2017 6180 6205 6085 6111 0 -82.15(-1.33%)
Oct 24, 2017 6218 6221 6173 6193 0 -8.01(-0.13%)
Oct 23, 2017 6198 6220 6165 6201 0 +0.68(+0.01%)
Oct 20, 2017 6249 6252 6182 6200 0 -12.83(-0.21%)
Oct 19, 2017 6212 6250 6212 6213 0 -16.82(-0.27%)
Oct 18, 2017 6249 6303 6217 6230 0 +5.58(+0.09%)
Oct 17, 2017 6228 6257 6214 6224 0 -1.38(-0.02%)
Oct 16, 2017 6219 6246 6191 6226 0 +8.51(+0.14%)
Oct 13, 2017 6224 6247 6210 6217 0 +11.55(+0.19%)
Oct 12, 2017 6216 6225 6172 6206 0 +10.88(+0.18%)
Oct 11, 2017 6164 6211 6164 6195 0 +34.84(+0.57%)
Oct 10, 2017 6212 6220 6138 6160 0 -32.55(-0.53%)
Oct 09, 2017 6231 6233 6168 6193 0 -23.92(-0.38%)
Oct 06, 2017 6187 6227 6155 6217 0 +27.34(+0.44%)
Oct 05, 2017 6184 6219 6164 6189 0 +16.71(+0.27%)
Oct 04, 2017 6181 6226 6165 6172 0 -18.68(-0.30%)
Oct 03, 2017 6197 6201 6146 6191 0 +21.50(+0.35%)
Oct 02, 2017 6166 6191 6143 6170 0 +23.64(+0.38%)
Sep 29, 2017 6157 6175 6106 6146 0 -22.91(-0.37%)
Sep 28, 2017 6187 6198 6135 6169 0 -23.22(-0.37%)
Sep 27, 2017 6012 6219 6007 6192 0 +197.44(+3.29%)
Sep 26, 2017 5983 6035 5957 5995 0 +25.26(+0.42%)
Sep 25, 2017 5990 6005 5928 5969 0 -43.94(-0.73%)
Sep 22, 2017 6038 6083 6005 6013 0 -5.90(-0.10%)
Sep 21, 2017 6008 6039 5942 6019 0 +24.22(+0.40%)
Sep 20, 2017 6041 6079 5958 5995 0 -43.99(-0.73%)
Sep 19, 2017 6066 6082 6034 6039 0 -28.87(-0.48%)
Sep 18, 2017 6063 6122 6056 6068 0 -10.52(-0.17%)
Sep 15, 2017 6013 6103 5985 6078 0 +80.29(+1.34%)
Sep 14, 2017 6041 6052 5985 5998 0 -14.27(-0.24%)
Sep 13, 2017 5934 6025 5897 6012 0 +74.53(+1.26%)
Sep 12, 2017 5932 5948 5876 5938 0 +31.21(+0.53%)
Sep 11, 2017 5944 6023 5887 5907 0 -8.81(-0.15%)
Sep 08, 2017 5840 5947 5835 5916 0 +76.83(+1.32%)
Sep 07, 2017 5797 5855 5770 5839 0 +46.41(+0.80%)
Sep 06, 2017 5828 5846 5781 5792 0 -36.57(-0.63%)
Sep 05, 2017 5803 5849 5742 5829 0 +29.20(+0.50%)
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.