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 (%)
Mar 31, 2016 4125 4153 4089 4126 0 -10.48(-0.25%)
Mar 30, 2016 4101 4154 4069 4137 0 +53.72(+1.32%)
Mar 29, 2016 3975 4101 3958 4083 0 +104.05(+2.62%)
Mar 28, 2016 3953 4012 3943 3979 0 +27.61(+0.70%)
Mar 24, 2016 3951 3951 3951 3951 0 +40.88(+1.05%)
Mar 23, 2016 3934 3978 3900 3910 0 -32.03(-0.81%)
Mar 22, 2016 3894 3970 3878 3942 0 +12.57(+0.32%)
Mar 21, 2016 3944 3972 3891 3930 0 -23.26(-0.59%)
Mar 18, 2016 3933 3980 3903 3953 0 +47.09(+1.21%)
Mar 17, 2016 3855 3927 3791 3906 0 +43.61(+1.13%)
Mar 16, 2016 3782 3877 3768 3862 0 +65.01(+1.71%)
Mar 15, 2016 3817 3860 3781 3797 0 -37.26(-0.97%)
Mar 14, 2016 3860 3900 3787 3835 0 -45.79(-1.18%)
Mar 11, 2016 3829 3888 3801 3880 0 +79.79(+2.10%)
Mar 10, 2016 3803 3847 3746 3801 0 +5.58(+0.15%)
Mar 09, 2016 3742 3835 3697 3795 0 +73.96(+1.99%)
Mar 08, 2016 3728 3799 3698 3721 0 -23.25(-0.62%)
Mar 07, 2016 3729 3763 3628 3744 0 +18.69(+0.50%)
Mar 04, 2016 3726 3757 3656 3726 0 -0.38(-0.01%)
Mar 03, 2016 3629 3735 3616 3726 0 +82.36(+2.26%)
Mar 02, 2016 3623 3662 3578 3644 0 +12.42(+0.34%)
Mar 01, 2016 3636 3666 3594 3631 0 +13.89(+0.38%)
Feb 29, 2016 3603 3667 3562 3617 0 +4.74(+0.13%)
Feb 26, 2016 3635 3691 3538 3613 0 -8.22(-0.23%)
Feb 25, 2016 3615 3678 3509 3621 0 +147.62(+4.25%)
Feb 24, 2016 3404 3510 3347 3473 0 +28.00(+0.81%)
Feb 23, 2016 3504 3550 3429 3445 0 -78.92(-2.24%)
Feb 22, 2016 3560 3613 3516 3524 0 -7.94(-0.22%)
Feb 19, 2016 3495 3565 3449 3532 0 +23.10(+0.66%)
Feb 18, 2016 3540 3565 3473 3509 0 -30.72(-0.87%)
Feb 17, 2016 3556 3620 3515 3540 0 +3.64(+0.10%)
Feb 16, 2016 3534 3583 3479 3536 0 +64.59(+1.86%)
Feb 12, 2016 3472 3472 3472 3472 0 +104.85(+3.11%)
Feb 11, 2016 3322 3427 3292 3367 0 -100.26(-2.89%)
Feb 10, 2016 3467 3469 3467 3467 0 +36.24(+1.06%)
Feb 09, 2016 3410 3516 3355 3431 0 -12.69(-0.37%)
Feb 08, 2016 3489 3512 3352 3443 0 -74.33(-2.11%)
Feb 05, 2016 3625 3655 3425 3518 0 -126.50(-3.47%)
Feb 04, 2016 3597 3687 3569 3644 0 +45.51(+1.26%)
Feb 03, 2016 3676 3680 3538 3599 0 -56.32(-1.54%)
Feb 02, 2016 3721 3774 3632 3655 0 -95.69(-2.55%)
Feb 01, 2016 3709 3788 3652 3751 0 +14.96(+0.40%)
Jan 29, 2016 3602 3743 3591 3736 0 +134.59(+3.74%)
Jan 28, 2016 3643 3681 3572 3601 0 -3.13(-0.09%)
Jan 27, 2016 3631 3688 3584 3604 0 -44.60(-1.22%)
Jan 26, 2016 3576 3659 3545 3649 0 +88.48(+2.49%)
Jan 25, 2016 3602 3646 3537 3560 0 -66.62(-1.84%)
Jan 22, 2016 3579 3762 3565 3627 0 +86.79(+2.45%)
Jan 21, 2016 3607 3705 3512 3540 0 -50.43(-1.40%)
Jan 20, 2016 3683 3696 3481 3591 0 -143.39(-3.84%)
Jan 19, 2016 3748 3812 3677 3734 0 +13.81(+0.37%)
Jan 15, 2016 3720 3720 3720 3720 0 -42.79(-1.14%)
Jan 14, 2016 3693 3794 3630 3763 0 +86.14(+2.34%)
Jan 13, 2016 3763 3778 3658 3677 0 -84.70(-2.25%)
Jan 12, 2016 3792 3834 3714 3762 0 -5.20(-0.14%)
Jan 11, 2016 3748 3821 3730 3767 0 +29.87(+0.80%)
Jan 08, 2016 3762 3838 3681 3737 0 -26.83(-0.71%)
Jan 07, 2016 3782 3836 3731 3764 0 -85.16(-2.21%)
Jan 06, 2016 3767 3872 3759 3849 0 +31.87(+0.83%)
Jan 05, 2016 3742 3837 3723 3817 0 +91.95(+2.47%)
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.