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 (%)
May 31, 2016 3921 3923 3817 3839 0 -72.98(-1.87%)
May 27, 2016 3912 3912 3912 3912 0 +16.09(+0.41%)
May 26, 2016 3819 3903 3806 3896 0 +70.54(+1.84%)
May 25, 2016 3862 3868 3804 3826 0 -32.17(-0.83%)
May 24, 2016 3855 3894 3844 3858 0 +33.39(+0.87%)
May 23, 2016 3814 3848 3792 3824 0 +3.71(+0.10%)
May 20, 2016 3829 3869 3811 3821 0 -4.99(-0.13%)
May 19, 2016 3881 3963 3820 3826 0 -81.42(-2.08%)
May 18, 2016 3885 3950 3736 3907 0 +10.45(+0.27%)
May 17, 2016 3972 4018 3863 3897 0 -89.20(-2.24%)
May 16, 2016 4058 4082 3978 3986 0 -68.34(-1.69%)
May 13, 2016 4056 4080 4006 4054 0 -4.60(-0.11%)
May 12, 2016 4045 4086 4022 4059 0 +21.45(+0.53%)
May 11, 2016 4057 4058 4012 4037 0 -26.78(-0.66%)
May 10, 2016 4047 4120 4023 4064 0 +19.19(+0.47%)
May 09, 2016 3972 4053 3962 4045 0 +94.17(+2.38%)
May 06, 2016 3911 3967 3897 3951 0 +48.29(+1.24%)
May 05, 2016 3912 3928 3862 3902 0 +3.23(+0.08%)
May 04, 2016 3976 3992 3895 3899 0 -39.03(-0.99%)
May 03, 2016 3999 4010 3910 3938 0 -96.80(-2.40%)
May 02, 2016 4102 4115 4031 4035 0 -73.10(-1.78%)
Apr 29, 2016 4274 4305 4089 4108 0 -122.28(-2.89%)
Apr 28, 2016 4267 4292 4182 4230 0 -26.83(-0.63%)
Apr 27, 2016 4246 4308 4172 4257 0 +4.99(+0.12%)
Apr 26, 2016 4237 4294 4212 4252 0 +14.44(+0.34%)
Apr 25, 2016 4209 4267 4181 4238 0 +31.53(+0.75%)
Apr 22, 2016 4229 4269 4181 4206 0 -26.39(-0.62%)
Apr 21, 2016 4270 4305 4188 4233 0 -47.56(-1.11%)
Apr 20, 2016 4342 4351 4265 4280 0 -68.79(-1.58%)
Apr 19, 2016 4333 4371 4320 4349 0 +13.13(+0.30%)
Apr 18, 2016 4320 4354 4287 4336 0 +4.03(+0.09%)
Apr 15, 2016 4248 4361 4236 4332 0 +62.90(+1.47%)
Apr 14, 2016 4253 4300 4226 4269 0 +14.35(+0.34%)
Apr 13, 2016 4209 4279 4101 4255 0 +55.36(+1.32%)
Apr 12, 2016 4115 4203 4084 4199 0 +87.62(+2.13%)
Apr 11, 2016 4165 4185 4099 4112 0 -31.88(-0.77%)
Apr 08, 2016 4206 4244 4110 4143 0 +34.21(+0.83%)
Apr 07, 2016 4137 4170 4034 4109 0 -41.10(-0.99%)
Apr 06, 2016 4135 4166 4099 4150 0 +25.10(+0.61%)
Apr 05, 2016 4153 4204 4109 4125 0 -52.26(-1.25%)
Apr 04, 2016 4168 4205 4124 4178 0 +3.50(+0.08%)
Apr 01, 2016 4134 4197 4093 4174 0 +47.81(+1.16%)
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%)
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.