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 (%)
Jul 29, 2011 1232 1264 1213 1244 0 -6.03(-0.48%)
Jul 28, 2011 1250 1277 1243 1250 0 -0.89(-0.07%)
Jul 27, 2011 1269 1282 1243 1251 0 -35.73(-2.78%)
Jul 26, 2011 1290 1307 1280 1286 0 -8.59(-0.66%)
Jul 25, 2011 1274 1309 1272 1295 0 -0.16(-0.01%)
Jul 22, 2011 1279 1305 1290 1295 0 -1.84(-0.14%)
Jul 21, 2011 1289 1313 1280 1297 0 +3.07(+0.24%)
Jul 20, 2011 1284 1304 1278 1294 0 -6.41(-0.49%)
Jul 19, 2011 1276 1308 1282 1300 0 +26.84(+2.11%)
Jul 18, 2011 1282 1299 1265 1273 0 -22.45(-1.73%)
Jul 15, 2011 1291 1317 1284 1296 0 -7.69(-0.59%)
Jul 14, 2011 1306 1331 1289 1304 0 -14.42(-1.09%)
Jul 13, 2011 1299 1338 1308 1318 0 +7.39(+0.56%)
Jul 12, 2011 1274 1323 1289 1311 0 +9.14(+0.70%)
Jul 11, 2011 1296 1332 1287 1301 0 -19.31(-1.46%)
Jul 08, 2011 1282 1328 1296 1321 0 +1.92(+0.15%)
Jul 07, 2011 1286 1334 1301 1319 0 +24.33(+1.88%)
Jul 06, 2011 1287 1314 1282 1294 0 -13.27(-1.01%)
Jul 05, 2011 1289 1320 1284 1308 0 -0.25(-0.02%)
Jul 01, 2011 1308 1308 1308 0 +11.72(+0.90%)
Jun 30, 2011 1267 1318 1277 1296 0 +16.33(+1.28%)
Jun 29, 2011 1266 1297 1263 1280 0 +5.96(+0.47%)
Jun 28, 2011 1247 1280 1252 1274 0 +19.04(+1.52%)
Jun 27, 2011 1236 1278 1234 1255 0 +2.68(+0.21%)
Jun 24, 2011 1248 1275 1238 1252 0 -13.21(-1.04%)
Jun 23, 2011 1234 1274 1234 1266 0 +0.89(+0.07%)
Jun 22, 2011 1256 1290 1261 1265 0 -15.98(-1.25%)
Jun 21, 2011 1237 1284 1240 1281 0 +35.12(+2.82%)
Jun 20, 2011 1239 1253 1235 1245 0 +16.24(+1.32%)
Jun 17, 2011 1218 1249 1214 1229 0 +8.78(+0.72%)
Jun 16, 2011 1207 1242 1201 1220 0 -0.22(-0.02%)
Jun 15, 2011 1184 1233 1184 1221 0 +29.55(+2.48%)
Jun 14, 2011 1150 1201 1162 1191 0 +36.72(+3.18%)
Jun 13, 2011 1140 1181 1145 1154 0 +4.76(+0.41%)
Jun 10, 2011 1160 1176 1141 1150 0 -24.38(-2.08%)
Jun 09, 2011 1161 1186 1161 1174 0 -0.43(-0.04%)
Jun 08, 2011 1176 1198 1168 1174 0 -21.95(-1.83%)
Jun 07, 2011 1202 1224 1192 1196 0 -9.86(-0.82%)
Jun 06, 2011 1218 1238 1201 1206 0 -20.60(-1.68%)
Jun 03, 2011 1224 1256 1224 1227 0 -31.19(-2.48%)
May 24, 2011 1252 1278 1243 1258 0 +0.66(+0.05%)
May 23, 2011 1244 1286 1245 1257 0 -7.16(-0.57%)
May 20, 2011 1262 1274 1244 1265 0 +1.55(+0.12%)
May 19, 2011 1264 1285 1251 1263 0 -5.48(-0.43%)
May 18, 2011 1249 1279 1257 1268 0 +2.26(+0.18%)
May 17, 2011 1252 1278 1254 1266 0 -4.86(-0.38%)
May 16, 2011 1284 1305 1267 1271 0 -23.12(-1.79%)
May 13, 2011 1294 1318 1286 1294 0 -12.20(-0.93%)
May 12, 2011 1267 1315 1278 1306 0 +15.92(+1.23%)
May 11, 2011 1269 1307 1275 1290 0 -2.56(-0.20%)
May 10, 2011 1251 1298 1255 1293 0 +39.20(+3.13%)
May 09, 2011 1230 1272 1241 1254 0 +11.98(+0.96%)
May 06, 2011 1237 1263 1233 1242 0 -2.14(-0.17%)
May 05, 2011 1208 1254 1223 1244 0 +10.80(+0.88%)
May 04, 2011 1221 1247 1221 1233 0 -6.51(-0.53%)
May 03, 2011 1231 1253 1229 1240 0 -11.15(-0.89%)
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.