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 (%)
Apr 30, 2015 3692 3747 3685 3729 0 +20.49(+0.55%)
Apr 29, 2015 3717 3753 3698 3709 0 -40.69(-1.09%)
Apr 28, 2015 3677 3850 3641 3749 0 +99.77(+2.73%)
Apr 27, 2015 3661 3682 3618 3649 0 -3.89(-0.11%)
Apr 24, 2015 3635 3676 3626 3653 0 +20.99(+0.58%)
Apr 23, 2015 3605 3665 3589 3632 0 -0.31(-0.01%)
Apr 22, 2015 3644 3661 3620 3633 0 -15.85(-0.43%)
Apr 21, 2015 3655 3667 3604 3649 0 +20.58(+0.57%)
Apr 20, 2015 3607 3636 3557 3628 0 +35.26(+0.98%)
Apr 17, 2015 3538 3604 3517 3593 0 +22.68(+0.64%)
Apr 16, 2015 3546 3620 3532 3570 0 +18.76(+0.53%)
Apr 15, 2015 3588 3622 3511 3551 0 +23.65(+0.67%)
Apr 14, 2015 3639 3855 3494 3528 0 -117.65(-3.23%)
Apr 13, 2015 3661 3686 3624 3645 0 -17.83(-0.49%)
Apr 10, 2015 3679 3697 3644 3663 0 +4.79(+0.13%)
Apr 09, 2015 3661 3710 3625 3658 0 +3.59(+0.10%)
Apr 08, 2015 3612 3663 3601 3655 0 +44.39(+1.23%)
Apr 07, 2015 3659 3685 3597 3610 0 -48.01(-1.31%)
Apr 06, 2015 3650 3693 3634 3658 0 -11.34(-0.31%)
Apr 02, 2015 3670 3670 3670 3670 0 +42.31(+1.17%)
Apr 01, 2015 3597 3659 3583 3627 0 -1.20(-0.03%)
Mar 31, 2015 3610 3656 3595 3629 0 +18.17(+0.50%)
Mar 30, 2015 3611 3643 3578 3610 0 +9.74(+0.27%)
Mar 27, 2015 3604 3615 3585 3601 0 +5.04(+0.14%)
Mar 26, 2015 3580 3620 3556 3596 0 +7.97(+0.22%)
Mar 25, 2015 3616 3631 3570 3588 0 -23.66(-0.66%)
Mar 24, 2015 3580 3629 3560 3611 0 +32.56(+0.91%)
Mar 23, 2015 3561 3615 3545 3579 0 +12.29(+0.34%)
Mar 20, 2015 3569 3586 3520 3566 0 +19.09(+0.54%)
Mar 19, 2015 3541 3565 3512 3547 0 +5.32(+0.15%)
Mar 18, 2015 3520 3549 3478 3542 0 +21.47(+0.61%)
Mar 17, 2015 3527 3560 3499 3521 0 +1.68(+0.05%)
Mar 16, 2015 3524 3550 3466 3519 0 +8.68(+0.25%)
Mar 13, 2015 3477 3526 3428 3510 0 +43.54(+1.26%)
Mar 12, 2015 3441 3494 3428 3467 0 +40.59(+1.18%)
Mar 11, 2015 3441 3467 3381 3426 0 -3.48(-0.10%)
Mar 10, 2015 3316 3465 3275 3430 0 +83.17(+2.49%)
Mar 09, 2015 3416 3454 3270 3346 0 +216.02(+6.90%)
Mar 06, 2015 3088 3145 3075 3130 0 +20.71(+0.67%)
Mar 05, 2015 3123 3141 3079 3110 0 -9.40(-0.30%)
Mar 04, 2015 3121 3135 3074 3119 0 +25.19(+0.81%)
Mar 03, 2015 3081 3101 3072 3094 0 -3.96(-0.13%)
Mar 02, 2015 3035 3124 3007 3098 0 +55.06(+1.81%)
Feb 27, 2015 3014 3077 2951 3043 0 +25.03(+0.83%)
Feb 26, 2015 2991 3037 2924 3018 0 +28.71(+0.96%)
Feb 25, 2015 2941 3000 2930 2989 0 +35.68(+1.21%)
Feb 24, 2015 2953 2971 2928 2953 0 -8.43(-0.28%)
Feb 23, 2015 2959 2987 2936 2962 0 -2.05(-0.07%)
Feb 20, 2015 2957 2969 2929 2964 0 +8.79(+0.30%)
Feb 19, 2015 2991 3009 2912 2955 0 +39.20(+1.34%)
Feb 18, 2015 2872 2930 2863 2916 0 +43.14(+1.50%)
Feb 17, 2015 2840 2889 2835 2873 0 +29.36(+1.03%)
Feb 13, 2015 2843 2843 2843 2843 0 -4.50(-0.16%)
Feb 12, 2015 2801 2869 2787 2848 0 +122.51(+4.50%)
Feb 11, 2015 2740 2757 2697 2725 0 -4.20(-0.15%)
Feb 10, 2015 2695 2742 2663 2730 0 +54.35(+2.03%)
Feb 09, 2015 2669 2708 2631 2675 0 -6.04(-0.23%)
Feb 06, 2015 2711 2737 2666 2681 0 -31.50(-1.16%)
Feb 05, 2015 2718 2746 2692 2713 0 +6.42(+0.24%)
Feb 04, 2015 2672 2737 2666 2706 0 +22.83(+0.85%)
Feb 03, 2015 2620 2705 2602 2683 0 +70.15(+2.68%)
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.