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 (%)
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%)
Mar 03, 2014 2481 2511 2451 2488 0 -24.68(-0.98%)
Feb 28, 2014 2503 2534 2485 2512 0 +7.36(+0.29%)
Feb 27, 2014 2464 2510 2426 2505 0 -0.59(-0.02%)
Feb 26, 2014 2488 2529 2477 2506 0 +15.49(+0.62%)
Feb 25, 2014 2501 2527 2470 2490 0 -8.49(-0.34%)
Feb 24, 2014 2470 2528 2454 2499 0 +44.71(+1.82%)
Feb 21, 2014 2437 2477 2423 2454 0 +4.29(+0.18%)
Feb 20, 2014 2401 2458 2408 2450 0 +27.31(+1.13%)
Feb 19, 2014 2445 2461 2415 2422 0 -28.00(-1.14%)
Feb 18, 2014 2465 2487 2437 2450 0 -11.12(-0.45%)
Feb 14, 2014 2461 2461 2461 0 -4.34(-0.18%)
Feb 13, 2014 2416 2480 2397 2466 0 +33.38(+1.37%)
Feb 12, 2014 2459 2490 2412 2432 0 -1.53(-0.06%)
Feb 11, 2014 2419 2457 2404 2434 0 +4.84(+0.20%)
Feb 10, 2014 2394 2445 2359 2429 0 -5.57(-0.23%)
Feb 07, 2014 2464 2522 2404 2435 0 -27.79(-1.13%)
Feb 06, 2014 2403 2476 2401 2462 0 +57.57(+2.39%)
Feb 05, 2014 2412 2450 2369 2405 0 -26.26(-1.08%)
Feb 04, 2014 2384 2444 2379 2431 0 +40.32(+1.69%)
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.