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 (%)
Aug 31, 2018 8426 8426 8426 8426 0 -5.30(-0.06%)
Aug 30, 2018 8524 8543 8412 8431 0 -132.90(-1.55%)
Aug 29, 2018 8487 8594 8455 8564 0 +98.06(+1.16%)
Aug 28, 2018 8512 8514 8297 8466 0 -0.18(-0.00%)
Aug 27, 2018 8470 8529 8442 8466 0 +36.47(+0.43%)
Aug 24, 2018 8460 8585 8384 8430 0 -31.56(-0.37%)
Aug 23, 2018 8403 8526 8334 8462 0 +48.26(+0.57%)
Aug 22, 2018 8418 8542 8401 8413 0 -37.72(-0.45%)
Aug 21, 2018 8423 8616 8416 8451 0 +32.62(+0.39%)
Aug 20, 2018 8344 8451 8288 8418 0 +98.96(+1.19%)
Aug 17, 2018 8300 8357 8175 8319 0 +1.01(+0.01%)
Aug 16, 2018 8124 8329 8122 8318 0 +202.71(+2.50%)
Aug 15, 2018 8361 8390 8077 8116 0 -281.45(-3.35%)
Aug 14, 2018 8545 8558 8356 8397 0 -137.09(-1.61%)
Aug 13, 2018 8361 8569 8351 8534 0 +172.92(+2.07%)
Aug 10, 2018 8330 8423 8328 8361 0 -33.51(-0.40%)
Aug 09, 2018 8445 8536 8354 8395 0 -51.03(-0.60%)
Aug 08, 2018 8281 8453 8228 8446 0 +143.32(+1.73%)
Aug 07, 2018 8414 8448 8296 8303 0 -66.59(-0.80%)
Aug 06, 2018 8320 8443 8295 8369 0 +77.46(+0.93%)
Aug 03, 2018 8348 8477 8239 8292 0 -33.00(-0.40%)
Aug 02, 2018 8351 8628 8151 8325 0 +40.99(+0.49%)
Aug 01, 2018 8544 8753 8082 8284 0 -236.19(-2.77%)
Jul 31, 2018 8394 8592 8394 8520 0 +127.44(+1.52%)
Jul 30, 2018 8375 8488 8287 8392 0 +19.03(+0.23%)
Jul 27, 2018 8615 8635 8305 8373 0 -221.84(-2.58%)
Jul 26, 2018 8905 8953 8524 8595 0 -355.92(-3.98%)
Jul 25, 2018 8910 8998 8903 8951 0 +21.87(+0.24%)
Jul 24, 2018 9059 9084 8838 8929 0 -99.53(-1.10%)
Jul 23, 2018 9073 9103 8982 9029 0 -12.42(-0.14%)
Jul 20, 2018 9111 9157 9023 9041 0 -87.40(-0.96%)
Jul 19, 2018 9040 9148 9029 9129 0 +68.73(+0.76%)
Jul 18, 2018 9044 9087 8997 9060 0 +31.43(+0.35%)
Jul 17, 2018 8978 9070 8978 9029 0 +26.96(+0.30%)
Jul 16, 2018 8956 9015 8938 9002 0 +22.09(+0.25%)
Jul 13, 2018 8983 9086 8935 8979 0 +12.27(+0.14%)
Jul 12, 2018 8967 8971 8829 8967 0 +83.55(+0.94%)
Jul 11, 2018 8799 8944 8773 8884 0 +23.54(+0.27%)
Jul 10, 2018 8926 9033 8807 8860 0 -52.82(-0.59%)
Jul 09, 2018 9006 9041 8891 8913 0 -62.68(-0.70%)
Jul 06, 2018 8855 9064 8835 8976 0 +128.80(+1.46%)
Jul 05, 2018 8881 8925 8733 8847 0 -16.15(-0.18%)
Jul 03, 2018 8863 8863 8863 8863 0 +213.32(+2.47%)
Jul 02, 2018 8724 8726 8570 8650 0 -137.82(-1.57%)
Jun 29, 2018 8667 8866 8666 8787 0 +125.73(+1.45%)
Jun 28, 2018 8492 8676 8459 8662 0 +141.50(+1.66%)
Jun 27, 2018 8695 8738 8511 8520 0 -176.23(-2.03%)
Jun 26, 2018 8617 8768 8512 8696 0 +153.35(+1.80%)
Jun 25, 2018 8978 8978 8482 8543 0 -372.06(-4.17%)
Jun 22, 2018 8886 8950 8855 8915 0 +45.78(+0.52%)
Jun 21, 2018 8898 8934 8776 8869 0 -29.90(-0.34%)
Jun 20, 2018 8992 9046 8896 8899 0 -96.11(-1.07%)
Jun 19, 2018 8929 9032 8843 8995 0 +17.29(+0.19%)
Jun 18, 2018 8886 8993 8869 8978 0 +67.96(+0.76%)
Jun 15, 2018 8908 9006 8867 8910 0 +40.31(+0.45%)
Jun 14, 2018 8920 8942 8704 8870 0 -49.40(-0.55%)
Jun 13, 2018 9045 9059 8918 8919 0 -94.28(-1.05%)
Jun 12, 2018 8946 9069 8941 9014 0 +95.81(+1.07%)
Jun 11, 2018 9043 9076 8909 8918 0 -137.02(-1.51%)
Jun 08, 2018 9044 9150 9038 9055 0 -25.07(-0.28%)
Jun 07, 2018 9106 9136 9030 9080 0 +25.74(+0.28%)
Jun 06, 2018 9012 9061 8936 9054 0 +62.83(+0.70%)
Jun 05, 2018 8846 9034 8832 8991 0 +158.94(+1.80%)
Jun 04, 2018 8861 8869 8789 8832 0 +30.87(+0.35%)
Jun 01, 2018 8964 8983 8782 8801 0 -76.98(-0.87%)
May 31, 2018 9022 9053 8847 8878 0 -152.42(-1.69%)
May 30, 2018 9065 9160 9008 9031 0 -24.87(-0.27%)
May 29, 2018 9066 9100 8975 9056 0 -34.46(-0.38%)
May 25, 2018 9090 9090 9090 9090 0 -50.89(-0.56%)
May 24, 2018 9138 9178 9058 9141 0 -16.21(-0.18%)
May 23, 2018 9133 9193 9111 9157 0 -9.58(-0.10%)
May 22, 2018 9216 9233 9083 9167 0 -39.74(-0.43%)
May 21, 2018 9249 9292 9058 9207 0 +14.71(+0.16%)
May 18, 2018 9257 9315 9170 9192 0 -6.39(-0.07%)
May 17, 2018 9079 9232 9057 9198 0 +117.41(+1.29%)
May 16, 2018 8872 9323 8863 9081 0 +258.35(+2.93%)
May 15, 2018 8700 8942 8615 8822 0 +153.54(+1.77%)
May 14, 2018 8278 8800 8210 8669 0 +405.61(+4.91%)
May 11, 2018 8308 8332 8238 8263 0 -27.68(-0.33%)
May 10, 2018 8283 8354 8250 8291 0 +25.79(+0.31%)
May 09, 2018 8253 8289 8218 8265 0 +4.98(+0.06%)
May 08, 2018 8252 8295 8230 8260 0 +12.25(+0.15%)
May 07, 2018 8292 8349 8228 8248 0 +49.43(+0.60%)
May 04, 2018 8122 8259 8090 8199 0 +54.72(+0.67%)
May 03, 2018 8128 8185 8029 8144 0 +1.08(+0.01%)
May 02, 2018 8150 8198 8092 8143 0 -66.04(-0.80%)
May 01, 2018 8127 8231 8015 8209 0 +75.63(+0.93%)
Apr 30, 2018 8139 8227 8122 8133 0 +13.93(+0.17%)
Apr 27, 2018 8154 8193 8034 8119 0 -27.72(-0.34%)
Apr 26, 2018 7856 8466 7854 8147 0 +621.33(+8.26%)
Apr 25, 2018 7579 7615 7461 7526 0 -71.62(-0.94%)
Apr 24, 2018 7573 7608 7460 7597 0 +53.79(+0.71%)
Apr 23, 2018 7525 7567 7454 7543 0 +48.34(+0.64%)
Apr 20, 2018 7480 7525 7428 7495 0 +30.51(+0.41%)
Apr 19, 2018 7537 7539 7413 7465 0 -55.52(-0.74%)
Apr 18, 2018 7289 7531 7287 7520 0 +261.07(+3.60%)
Apr 17, 2018 7232 7304 7190 7259 0 +70.39(+0.98%)
Apr 16, 2018 7020 7242 7016 7189 0 +197.78(+2.83%)
Apr 13, 2018 7048 7079 6953 6991 0 -23.20(-0.33%)
Apr 12, 2018 7065 7071 6965 7014 0 -28.23(-0.40%)
Apr 11, 2018 7019 7089 6994 7042 0 -12.18(-0.17%)
Apr 10, 2018 7075 7119 7019 7055 0 +52.78(+0.75%)
Apr 09, 2018 7126 7172 6999 7002 0 -90.38(-1.27%)
Apr 06, 2018 7175 7257 7013 7092 0 -117.99(-1.64%)
Apr 05, 2018 7202 7282 7174 7210 0 +66.23(+0.93%)
Apr 04, 2018 7071 7187 7020 7144 0 -15.65(-0.22%)
Apr 03, 2018 7083 7184 6996 7160 0 +77.45(+1.09%)
Apr 02, 2018 7224 7299 6983 7082 0 -172.08(-2.37%)
Mar 29, 2018 7254 7254 7254 7254 0 +70.06(+0.98%)
Mar 28, 2018 7241 7309 7131 7184 0 -57.08(-0.79%)
Mar 27, 2018 7370 7436 7195 7241 0 -121.54(-1.65%)
Mar 26, 2018 7416 7536 7323 7363 0 +74.69(+1.02%)
Mar 23, 2018 7499 7590 7281 7288 0 -196.32(-2.62%)
Mar 22, 2018 7635 7710 7473 7484 0 -194.17(-2.53%)
Mar 21, 2018 7782 7854 7661 7679 0 -100.27(-1.29%)
Mar 20, 2018 7783 7821 7722 7779 0 +13.69(+0.18%)
Mar 19, 2018 7843 7879 7704 7765 0 -86.21(-1.10%)
Mar 16, 2018 7980 7980 7850 7851 0 -123.31(-1.55%)
Mar 15, 2018 7981 8026 7917 7975 0 +9.78(+0.12%)
Mar 14, 2018 7945 8056 7934 7965 0 +11.70(+0.15%)
Mar 13, 2018 8156 8160 7937 7953 0 -171.48(-2.11%)
Mar 12, 2018 8202 8203 8014 8125 0 -28.66(-0.35%)
Mar 09, 2018 7996 8197 7972 8153 0 +270.19(+3.43%)
Mar 08, 2018 8143 8289 7836 7883 0 -219.45(-2.71%)
Mar 07, 2018 7914 8143 7892 8103 0 +148.16(+1.86%)
Mar 06, 2018 7883 7985 7793 7954 0 +91.13(+1.16%)
Mar 05, 2018 7764 7877 7667 7863 0 +87.94(+1.13%)
Mar 02, 2018 7600 7792 7550 7775 0 +170.85(+2.25%)
Mar 01, 2018 7483 7735 7439 7604 0 -58.28(-0.76%)
Feb 28, 2018 7646 7748 7639 7663 0 +56.02(+0.74%)
Feb 27, 2018 7699 7755 7568 7607 0 -90.60(-1.18%)
Feb 26, 2018 7685 7762 7637 7697 0 +14.10(+0.18%)
Feb 23, 2018 7503 7708 7502 7683 0 +183.11(+2.44%)
Feb 22, 2018 7572 7591 7436 7500 0 -51.21(-0.68%)
Feb 21, 2018 7739 7744 7538 7551 0 -167.27(-2.17%)
Feb 20, 2018 7778 7864 7677 7719 0 -100.34(-1.28%)
Feb 16, 2018 7819 7819 7819 7819 0 +44.26(+0.57%)
Feb 15, 2018 7585 7786 7556 7775 0 +227.61(+3.02%)
Feb 14, 2018 7172 7569 7168 7547 0 +333.90(+4.63%)
Feb 13, 2018 7061 7217 7051 7213 0 +133.99(+1.89%)
Feb 12, 2018 7295 7316 7049 7079 0 -172.24(-2.38%)
Feb 09, 2018 7542 7568 7140 7251 0 -289.24(-3.84%)
Feb 08, 2018 7730 7738 7456 7541 0 -107.48(-1.41%)
Feb 07, 2018 7587 7679 7577 7648 0 +65.24(+0.86%)
Feb 06, 2018 7405 7641 7348 7583 0 +31.40(+0.42%)
Feb 05, 2018 7646 7672 7468 7551 0 -120.95(-1.58%)
Feb 02, 2018 7702 7729 7658 7672 0 -57.89(-0.75%)
Feb 01, 2018 7677 7745 7667 7730 0 +30.17(+0.39%)
Jan 31, 2018 7705 7734 7672 7700 0 +7.25(+0.09%)
Jan 30, 2018 7648 7726 7645 7693 0 -0.09(-0.00%)
Jan 29, 2018 7710 7733 7628 7693 0 -39.86(-0.52%)
Jan 26, 2018 7685 7741 7641 7733 0 +48.63(+0.63%)
Jan 25, 2018 7604 7690 7596 7684 0 +82.78(+1.09%)
Jan 24, 2018 7620 7644 7584 7601 0 +10.67(+0.14%)
Jan 23, 2018 7612 7636 7564 7591 0 -12.50(-0.16%)
Jan 22, 2018 7586 7641 7548 7603 0 +0.39(+0.01%)
Jan 19, 2018 7510 7625 7506 7603 0 +76.98(+1.02%)
Jan 18, 2018 7498 7551 7477 7526 0 +15.79(+0.21%)
Jan 17, 2018 7518 7564 7491 7510 0 -6.00(-0.08%)
Jan 16, 2018 7562 7594 7485 7516 0 -11.16(-0.15%)
Jan 12, 2018 7527 7527 7527 7527 0 -23.07(-0.31%)
Jan 11, 2018 7551 7594 7495 7550 0 +24.38(+0.32%)
Jan 10, 2018 7344 7557 7321 7526 0 +425.77(+6.00%)
Jan 09, 2018 7162 7256 7077 7100 0 -39.07(-0.55%)
Jan 08, 2018 7113 7171 7051 7139 0 +9.91(+0.14%)
Jan 05, 2018 7068 7187 6650 7129 0 +85.41(+1.21%)
Jan 04, 2018 7084 7208 7019 7044 0 -35.09(-0.50%)
Jan 03, 2018 7088 7128 6939 7079 0 -2.25(-0.03%)
Jan 02, 2018 6935 7093 6928 7081 0 +151.98(+2.19%)
Dec 29, 2017 6929 6929 6929 6929 0 -8.41(-0.12%)
Dec 28, 2017 6823 6968 6812 6938 0 +117.23(+1.72%)
Dec 27, 2017 6750 6864 6738 6820 0 +63.06(+0.93%)
Dec 26, 2017 6741 6811 6707 6757 0 -5.73(-0.08%)
Dec 22, 2017 6776 6786 6729 6763 0 -22.68(-0.33%)
Dec 21, 2017 6767 6813 6726 6786 0 +25.87(+0.38%)
Dec 20, 2017 6765 6781 6686 6760 0 +26.51(+0.39%)
Dec 19, 2017 6735 6779 6678 6733 0 -21.56(-0.32%)
Dec 18, 2017 6701 6793 6698 6755 0 +61.44(+0.92%)
Dec 15, 2017 6671 6794 6633 6694 0 +34.93(+0.52%)
Dec 14, 2017 6722 6771 6648 6659 0 -58.65(-0.87%)
Dec 13, 2017 6755 6783 6680 6717 0 -15.63(-0.23%)
Dec 12, 2017 6767 6818 6723 6733 0 -43.39(-0.64%)
Dec 11, 2017 6820 6858 6771 6776 0 -51.45(-0.75%)
Dec 08, 2017 6898 7022 6820 6828 0 -59.55(-0.86%)
Dec 07, 2017 6878 6925 6811 6887 0 -6.16(-0.09%)
Dec 06, 2017 6891 7008 6878 6893 0 -10.30(-0.15%)
Dec 05, 2017 7041 7067 6899 6904 0 -111.62(-1.59%)
Dec 04, 2017 7012 7027 6954 7015 0 +74.33(+1.07%)
Dec 01, 2017 6885 6967 6818 6941 0 -51.13(-0.73%)
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.