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 (%)
May 30, 2014 2290 2297 2252 2278 0 -6.70(-0.29%)
May 29, 2014 2285 2297 2255 2285 0 -0.25(-0.01%)
May 28, 2014 2280 2305 2252 2285 0 -2.98(-0.13%)
May 27, 2014 2292 2304 2268 2288 0 +3.30(+0.14%)
May 23, 2014 2285 2285 2285 0 +22.94(+1.01%)
May 22, 2014 2257 2276 2245 2262 0 +7.69(+0.34%)
May 21, 2014 2231 2267 2222 2254 0 +30.43(+1.37%)
May 20, 2014 2244 2254 2203 2224 0 -26.66(-1.18%)
May 19, 2014 2224 2259 2215 2250 0 +13.80(+0.62%)
May 16, 2014 2238 2256 2204 2236 0 -5.74(-0.26%)
May 15, 2014 2232 2267 2205 2242 0 -16.91(-0.75%)
May 14, 2014 2268 2302 2247 2259 0 -32.30(-1.41%)
May 13, 2014 2294 2329 2270 2291 0 +6.31(+0.28%)
May 12, 2014 2245 2310 2243 2285 0 +47.40(+2.12%)
May 09, 2014 2239 2261 2215 2238 0 -10.54(-0.47%)
May 08, 2014 2253 2306 2231 2248 0 -22.50(-0.99%)
May 07, 2014 2299 2317 2251 2271 0 -31.08(-1.35%)
May 06, 2014 2295 2341 2277 2302 0 -1.39(-0.06%)
May 05, 2014 2301 2322 2271 2303 0 -13.74(-0.59%)
May 02, 2014 2326 2347 2261 2317 0 -44.28(-1.88%)
May 01, 2014 2348 2379 2313 2361 0 +9.89(+0.42%)
Apr 30, 2014 2308 2386 2271 2351 0 +79.74(+3.51%)
Apr 29, 2014 2243 2295 2245 2272 0 +16.27(+0.72%)
Apr 28, 2014 2273 2290 2216 2255 0 -11.01(-0.49%)
Apr 25, 2014 2298 2316 2252 2266 0 -51.24(-2.21%)
Apr 24, 2014 2338 2352 2280 2318 0 -13.42(-0.58%)
Apr 23, 2014 2374 2389 2310 2331 0 -43.35(-1.83%)
Apr 22, 2014 2345 2402 2345 2374 0 +27.07(+1.15%)
Apr 21, 2014 2304 2368 2287 2347 0 +44.87(+1.95%)
Apr 17, 2014 2302 2302 2302 0 +1.10(+0.05%)
Apr 16, 2014 2296 2325 2274 2301 0 +15.22(+0.67%)
Apr 15, 2014 2274 2301 2240 2286 0 +17.94(+0.79%)
Apr 14, 2014 2287 2317 2250 2268 0 +0.78(+0.03%)
Apr 11, 2014 2262 2309 2246 2267 0 -14.98(-0.66%)
Apr 10, 2014 2332 2351 2263 2282 0 -40.70(-1.75%)
Apr 09, 2014 2276 2329 2268 2323 0 +48.10(+2.11%)
Apr 08, 2014 2263 2296 2240 2275 0 +8.95(+0.39%)
Apr 07, 2014 2266 2302 2251 2266 0 -31.21(-1.36%)
Apr 04, 2014 2339 2368 2277 2297 0 -43.37(-1.85%)
Apr 03, 2014 2375 2392 2329 2341 0 -36.45(-1.53%)
Apr 02, 2014 2381 2399 2359 2377 0 -6.21(-0.26%)
Apr 01, 2014 2401 2429 2370 2383 0 -40.89(-1.69%)
Mar 31, 2014 2368 2446 2358 2424 0 +62.93(+2.67%)
Mar 28, 2014 2329 2386 2314 2361 0 +28.74(+1.23%)
Mar 27, 2014 2319 2347 2293 2332 0 +5.27(+0.23%)
Mar 26, 2014 2373 2384 2294 2327 0 -55.69(-2.34%)
Mar 25, 2014 2395 2429 2369 2383 0 -17.74(-0.74%)
Mar 24, 2014 2435 2454 2379 2401 0 -23.54(-0.97%)
Mar 21, 2014 2441 2472 2399 2424 0 -15.34(-0.63%)
Mar 20, 2014 2470 2480 2425 2439 0 -56.68(-2.27%)
Mar 19, 2014 2536 2548 2485 2496 0 -45.78(-1.80%)
Mar 18, 2014 2538 2565 2520 2542 0 +2.30(+0.09%)
Mar 17, 2014 2537 2567 2520 2540 0 +8.83(+0.35%)
Mar 14, 2014 2518 2564 2500 2531 0 -17.22(-0.68%)
Mar 13, 2014 2610 2620 2527 2548 0 -53.06(-2.04%)
Mar 12, 2014 2551 2625 2548 2601 0 +14.96(+0.58%)
Mar 11, 2014 2572 2636 2552 2586 0 +15.08(+0.59%)
Mar 10, 2014 2540 2588 2536 2571 0 +2.30(+0.09%)
Mar 07, 2014 2574 2634 2550 2569 0 -4.19(-0.16%)
Mar 06, 2014 2492 2587 2500 2573 0 +62.42(+2.49%)
Mar 05, 2014 2518 2540 2495 2511 0 -13.77(-0.55%)
Mar 04, 2014 2504 2556 2505 2524 0 +36.53(+1.47%)
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.