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 (%)
Jan 31, 2011 1316 1330 1302 1316 0 +1.83(+0.14%)
Jan 28, 2011 1316 1347 1296 1314 0 -16.21(-1.22%)
Jan 27, 2011 1314 1350 1310 1330 0 +3.68(+0.28%)
Jan 26, 2011 1314 1354 1309 1327 0 -10.74(-0.80%)
Jan 25, 2011 1330 1351 1323 1338 0 -5.41(-0.40%)
Jan 24, 2011 1296 1353 1325 1343 0 +11.66(+0.88%)
Jan 21, 2011 1336 1362 1322 1331 0 -8.06(-0.60%)
Jan 20, 2011 1296 1351 1320 1339 0 -0.80(-0.06%)
Jan 19, 2011 1329 1362 1329 1340 0 -19.10(-1.41%)
Jan 18, 2011 1323 1378 1345 1359 0 -5.01(-0.37%)
Jan 14, 2011 1364 1364 1364 0 +13.28(+0.98%)
Jan 13, 2011 1297 1362 1324 1351 0 +24.65(+1.86%)
Jan 12, 2011 1321 1349 1310 1326 0 -3.11(-0.23%)
Jan 11, 2011 1312 1351 1321 1329 0 -6.71(-0.50%)
Jan 10, 2011 1325 1357 1323 1336 0 -8.20(-0.61%)
Jan 07, 2011 1320 1348 1309 1344 0 +20.23(+1.53%)
Jan 06, 2011 1310 1338 1311 1324 0 +4.58(+0.35%)
Jan 05, 2011 1295 1335 1298 1320 0 +10.50(+0.80%)
Jan 04, 2011 1327 1343 1297 1309 0 -25.23(-1.89%)
Jan 03, 2011 1320 1356 1315 1334 0 +16.54(+1.26%)
Dec 31, 2010 1317 1337 1311 1318 0 -7.15(-0.54%)
Dec 30, 2010 1314 1336 1316 1325 0 +3.43(+0.26%)
Dec 29, 2010 1304 1330 1311 1321 0 +5.88(+0.45%)
Dec 28, 2010 1301 1329 1301 1316 0 -2.03(-0.15%)
Dec 27, 2010 1298 1328 1299 1318 0 +10.32(+0.79%)
Dec 23, 2010 1290 1324 1300 1307 0 +4.94(+0.38%)
Dec 22, 2010 1282 1315 1291 1302 0 +0.49(+0.04%)
Dec 21, 2010 1274 1310 1288 1302 0 +5.71(+0.44%)
Dec 20, 2010 1251 1308 1278 1296 0 +19.05(+1.49%)
Dec 17, 2010 1242 1290 1265 1277 0 +4.20(+0.33%)
Dec 16, 2010 1252 1284 1256 1273 0 +15.76(+1.25%)
Dec 15, 2010 1275 1292 1251 1257 0 -22.96(-1.79%)
Dec 14, 2010 1290 1308 1274 1280 0 -29.43(-2.25%)
Dec 10, 2010 1276 1320 1285 1310 0 -1.08(-0.08%)
Dec 09, 2010 1270 1316 1292 1311 0 +12.95(+1.00%)
Dec 08, 2010 1260 1310 1286 1298 0 +6.25(+0.48%)
Dec 07, 2010 1288 1308 1279 1291 0 +8.34(+0.65%)
Dec 06, 2010 1270 1292 1269 1283 0 +0.76(+0.06%)
Dec 03, 2010 1264 1288 1255 1282 0 +12.06(+0.95%)
Dec 02, 2010 1261 1292 1252 1270 0 +10.56(+0.84%)
Dec 01, 2010 1235 1266 1225 1260 0 +42.19(+3.47%)
Nov 30, 2010 1206 1226 1196 1218 0 -0.09(-0.01%)
Nov 29, 2010 1212 1227 1191 1218 0 -0.82(-0.07%)
Nov 26, 2010 1219 1232 1203 1218 0 -5.08(-0.42%)
Nov 24, 2010 1210 1224 1224 1224 0 +21.62(+1.80%)
Nov 23, 2010 1205 1217 1185 1202 0 -16.07(-1.32%)
Nov 22, 2010 1203 1229 1192 1218 0 +9.45(+0.78%)
Nov 19, 2010 1206 1219 1195 1208 0 +0.34(+0.03%)
Nov 18, 2010 1201 1223 1198 1208 0 +20.10(+1.69%)
Nov 17, 2010 1183 1198 1173 1188 0 +4.97(+0.42%)
Nov 16, 2010 1190 1202 1172 1183 0 -19.43(-1.62%)
Nov 15, 2010 1167 1243 1161 1203 0 +45.99(+3.98%)
Nov 12, 2010 1164 1180 1146 1157 0 -17.27(-1.47%)
Nov 11, 2010 1162 1189 1155 1174 0 -0.11(-0.01%)
Nov 10, 2010 1156 1187 1150 1174 0 -3.01(-0.26%)
Nov 09, 2010 1158 1193 1168 1177 0 -10.03(-0.85%)
Nov 08, 2010 1153 1205 1177 1187 0 -13.40(-1.12%)
Nov 05, 2010 1194 1226 1188 1200 0 -8.44(-0.70%)
Nov 04, 2010 1189 1221 1190 1209 0 +25.47(+2.15%)
Nov 03, 2010 1142 1198 1160 1183 0 +5.18(+0.44%)
Nov 02, 2010 1124 1187 1160 1178 0 +33.22(+2.90%)
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.