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 29, 2020 4016 4085 3958 4037 0 +17.81(+0.44%)
May 28, 2020 4297 4315 4010 4019 0 -284.16(-6.60%)
May 27, 2020 3916 4314 3896 4304 0 +423.51(+10.91%)
May 26, 2020 3920 3954 3777 3880 0 +163.07(+4.39%)
May 22, 2020 3619 3723 3576 3717 0 +119.51(+3.32%)
May 21, 2020 3667 3693 3570 3598 0 -65.59(-1.79%)
May 20, 2020 3581 3690 3561 3663 0 +220.25(+6.40%)
May 19, 2020 3383 3577 3359 3443 0 +36.78(+1.08%)
May 18, 2020 3239 3453 3230 3406 0 +308.65(+9.96%)
May 15, 2020 3006 3157 2962 3097 0 +59.63(+1.96%)
May 14, 2020 2905 3043 2871 3038 0 +33.06(+1.10%)
May 13, 2020 3112 3157 2938 3005 0 -150.20(-4.76%)
May 12, 2020 3272 3291 3143 3155 0 -83.18(-2.57%)
May 11, 2020 3256 3268 3156 3238 0 -112.79(-3.37%)
May 08, 2020 3231 3356 3175 3351 0 +212.70(+6.78%)
May 07, 2020 3009 3144 2984 3138 0 +173.98(+5.87%)
May 06, 2020 3023 3031 2927 2964 0 -25.87(-0.87%)
May 05, 2020 2955 3041 2911 2990 0 +109.23(+3.79%)
May 04, 2020 2775 2908 2735 2881 0 +15.53(+0.54%)
May 01, 2020 2929 2962 2828 2865 0 -194.01(-6.34%)
Apr 30, 2020 3052 3285 2998 3059 0 -249.85(-7.55%)
Apr 29, 2020 3274 3358 3191 3309 0 +197.33(+6.34%)
Apr 28, 2020 3091 3144 2961 3112 0 +149.78(+5.06%)
Apr 27, 2020 2722 2984 2721 2962 0 +290.16(+10.86%)
Apr 24, 2020 2686 2723 2610 2672 0 +20.23(+0.76%)
Apr 23, 2020 2688 2790 2642 2652 0 +8.46(+0.32%)
Apr 22, 2020 2754 2767 2635 2643 0 -27.74(-1.04%)
Apr 21, 2020 2741 2799 2652 2671 0 -184.15(-6.45%)
Apr 20, 2020 2898 2924 2812 2855 0 -122.56(-4.12%)
Apr 17, 2020 2886 2993 2837 2978 0 +294.39(+10.97%)
Apr 16, 2020 2797 2865 2616 2683 0 -120.40(-4.29%)
Apr 15, 2020 2837 2922 2788 2804 0 -196.43(-6.55%)
Apr 14, 2020 2993 3047 2889 3000 0 +149.14(+5.23%)
Apr 13, 2020 3141 3141 2834 2851 0 -318.44(-10.05%)
Apr 09, 2020 3156 3276 3079 3169 0 +164.09(+5.46%)
Apr 08, 2020 2785 3058 2710 3005 0 +311.60(+11.57%)
Apr 07, 2020 2892 2897 2679 2694 0 +7.58(+0.28%)
Apr 06, 2020 2652 2760 2536 2686 0 +213.02(+8.61%)
Apr 03, 2020 2436 2500 2356 2473 0 -16.48(-0.66%)
Apr 02, 2020 2627 2733 2381 2490 0 -178.48(-6.69%)
Apr 01, 2020 2990 3056 2626 2668 0 -476.01(-15.14%)
Mar 31, 2020 3046 3232 3029 3144 0 +90.08(+2.95%)
Mar 30, 2020 2843 3069 2732 3054 0 +180.50(+6.28%)
Mar 27, 2020 2841 2975 2726 2874 0 -127.76(-4.26%)
Mar 26, 2020 2988 3131 2821 3001 0 +91.37(+3.14%)
Mar 25, 2020 2774 3165 2718 2910 0 +200.08(+7.38%)
Mar 24, 2020 2477 2745 2364 2710 0 +453.73(+20.11%)
Mar 23, 2020 2289 2395 2165 2256 0 +25.60(+1.15%)
Mar 20, 2020 2123 2539 2119 2231 0 +152.58(+7.34%)
Mar 19, 2020 1852 2194 1760 2078 0 +194.51(+10.33%)
Mar 18, 2020 2042 2111 1639 1883 0 -331.37(-14.96%)
Mar 17, 2020 2372 2609 2156 2215 0 -116.12(-4.98%)
Mar 16, 2020 2395 2695 2313 2331 0 -520.55(-18.26%)
Mar 13, 2020 2526 2865 2428 2851 0 +470.95(+19.78%)
Mar 12, 2020 2715 2846 2368 2381 0 -666.11(-21.86%)
Mar 11, 2020 3298 3302 2992 3047 0 -358.63(-10.53%)
Mar 10, 2020 3333 3418 3211 3405 0 +186.99(+5.81%)
Mar 09, 2020 3330 3363 3158 3218 0 -379.87(-10.56%)
Mar 06, 2020 3600 3747 3494 3598 0 -145.07(-3.88%)
Mar 05, 2020 3858 3908 3662 3743 0 -228.62(-5.76%)
Mar 04, 2020 3923 4020 3749 3972 0 +140.98(+3.68%)
Mar 03, 2020 3926 4073 3810 3831 0 -86.84(-2.22%)
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.