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 (%)
Feb 28, 2019 3056 3056 2848 2930 0 -79.31(-2.64%)
Feb 27, 2019 3038 3066 3001 3009 0 -35.31(-1.16%)
Feb 26, 2019 3022 3064 3012 3045 0 +16.38(+0.54%)
Feb 25, 2019 3045 3063 3025 3028 0 +4.97(+0.16%)
Feb 22, 2019 2999 3034 2977 3023 0 +36.55(+1.22%)
Feb 21, 2019 2992 3000 2953 2987 0 -2.10(-0.07%)
Feb 20, 2019 2981 2996 2965 2989 0 +7.11(+0.24%)
Feb 19, 2019 2971 3000 2961 2982 0 +17.65(+0.60%)
Feb 15, 2019 2957 2989 2933 2964 0 +25.98(+0.88%)
Feb 14, 2019 2954 2966 2904 2938 0 -23.87(-0.81%)
Feb 13, 2019 2954 2988 2934 2962 0 +30.44(+1.04%)
Feb 12, 2019 2933 2946 2915 2931 0 +19.64(+0.67%)
Feb 11, 2019 2870 2916 2858 2912 0 +45.77(+1.60%)
Feb 08, 2019 2846 2898 2829 2866 0 +5.03(+0.18%)
Feb 07, 2019 2883 2901 2841 2861 0 -27.57(-0.95%)
Feb 06, 2019 2879 2910 2847 2889 0 +12.93(+0.45%)
Feb 05, 2019 2899 2931 2859 2876 0 -22.83(-0.79%)
Feb 04, 2019 2897 2913 2868 2898 0 +11.24(+0.39%)
Feb 01, 2019 2876 2897 2865 2887 0 +8.71(+0.30%)
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%)
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.