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 (%)
Oct 31, 2014 2766 2774 2704 2750 0 +51.13(+1.89%)
Oct 30, 2014 2663 2718 2638 2699 0 -6.29(-0.23%)
Oct 28, 2014 2681 2717 2651 2705 0 +27.68(+1.03%)
Oct 27, 2014 2694 2709 2678 2678 0 -22.59(-0.84%)
Oct 24, 2014 2680 2708 2671 2700 0 +16.44(+0.61%)
Oct 23, 2014 2677 2708 2659 2684 0 +1.63(+0.06%)
Oct 21, 2014 2651 2699 2643 2682 0 +37.87(+1.43%)
Oct 20, 2014 2592 2646 2590 2644 0 +51.63(+1.99%)
Oct 17, 2014 2632 2644 2586 2593 0 -21.66(-0.83%)
Oct 16, 2014 2555 2628 2545 2614 0 +42.57(+1.66%)
Oct 15, 2014 2592 2626 2529 2572 0 -40.27(-1.54%)
Oct 14, 2014 2623 2644 2595 2612 0 -2.38(-0.09%)
Oct 13, 2014 2615 2635 2611 2614 0 -18.12(-0.69%)
Oct 10, 2014 2661 2672 2617 2633 0 -32.63(-1.22%)
Oct 09, 2014 2724 2735 2659 2665 0 -61.20(-2.24%)
Oct 08, 2014 2724 2747 2705 2726 0 +2.41(+0.09%)
Oct 07, 2014 2724 2743 2710 2724 0 -15.26(-0.56%)
Oct 06, 2014 2765 2769 2731 2739 0 -16.20(-0.59%)
Oct 03, 2014 2745 2779 2730 2755 0 +24.96(+0.91%)
Oct 02, 2014 2726 2744 2703 2730 0 +5.78(+0.21%)
Oct 01, 2014 2731 2745 2705 2725 0 -10.04(-0.37%)
Sep 30, 2014 2761 2767 2730 2735 0 -23.95(-0.87%)
Sep 29, 2014 2751 2779 2740 2759 0 -7.09(-0.26%)
Sep 26, 2014 2745 2774 2741 2766 0 +21.85(+0.80%)
Sep 25, 2014 2752 2757 2738 2744 0 -3.22(-0.12%)
Sep 19, 2014 2762 2778 2734 2747 0 -11.89(-0.43%)
Sep 18, 2014 2750 2784 2740 2759 0 +6.44(+0.23%)
Sep 17, 2014 2742 2765 2731 2753 0 +8.83(+0.32%)
Sep 16, 2014 2733 2755 2722 2744 0 +2.66(+0.10%)
Sep 15, 2014 2738 2755 2728 2741 0 -5.17(-0.19%)
Sep 12, 2014 2746 2763 2721 2746 0 -0.47(-0.02%)
Sep 11, 2014 2741 2766 2731 2747 0 +7.19(+0.26%)
Sep 10, 2014 2693 2749 2726 2740 0 +4.03(+0.15%)
Sep 09, 2014 2737 2758 2726 2735 0 -8.38(-0.31%)
Sep 08, 2014 2725 2761 2715 2744 0 +97.33(+3.68%)
Sep 05, 2014 2627 2661 2599 2647 0 +9.15(+0.35%)
Sep 04, 2014 2632 2654 2622 2637 0 +4.85(+0.18%)
Sep 03, 2014 2619 2655 2604 2633 0 +14.88(+0.57%)
Sep 02, 2014 2593 2639 2579 2618 0 +21.45(+0.83%)
Aug 29, 2014 2596 2596 2596 0 +50.18(+1.97%)
Aug 28, 2014 2509 2558 2517 2546 0 +7.53(+0.30%)
Aug 27, 2014 2531 2566 2522 2538 0 +2.03(+0.08%)
Aug 26, 2014 2501 2545 2512 2536 0 +15.00(+0.59%)
Aug 25, 2014 2521 2545 2510 2521 0 -2.52(-0.10%)
Aug 22, 2014 2520 2539 2509 2524 0 -3.19(-0.13%)
Aug 21, 2014 2518 2540 2513 2527 0 +1.49(+0.06%)
Aug 20, 2014 2520 2539 2510 2526 0 +7.75(+0.31%)
Aug 19, 2014 2517 2532 2499 2518 0 +2.69(+0.11%)
Aug 18, 2014 2498 2525 2487 2515 0 +24.80(+1.00%)
Aug 15, 2014 2496 2512 2471 2490 0 +3.77(+0.15%)
Aug 14, 2014 2470 2501 2465 2487 0 +17.92(+0.73%)
Aug 13, 2014 2458 2477 2454 2469 0 +9.05(+0.37%)
Aug 12, 2014 2439 2472 2435 2460 0 +8.37(+0.34%)
Aug 11, 2014 2424 2461 2413 2451 0 +30.90(+1.28%)
Aug 08, 2014 2420 2448 2397 2420 0 -5.28(-0.22%)
Aug 07, 2014 2455 2472 2418 2426 0 -27.55(-1.12%)
Aug 06, 2014 2453 2477 2430 2453 0 -6.06(-0.25%)
Aug 05, 2014 2450 2481 2441 2459 0 +1.55(+0.06%)
Aug 04, 2014 2456 2487 2439 2458 0 +4.57(+0.19%)
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.