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 (%)
Dec 30, 2011 1264 1289 1260 1278 0 +7.98(+0.63%)
Dec 29, 2011 1244 1280 1243 1270 0 +22.99(+1.84%)
Dec 28, 2011 1267 1278 1234 1247 0 -29.22(-2.29%)
Dec 27, 2011 1248 1288 1248 1276 0 +21.92(+1.75%)
Dec 23, 2011 1254 1254 1254 0 +14.05(+1.13%)
Dec 21, 2011 1213 1249 1202 1240 0 +14.10(+1.15%)
Dec 20, 2011 1208 1235 1203 1226 0 +39.63(+3.34%)
Dec 19, 2011 1209 1230 1180 1187 0 -18.64(-1.55%)
Dec 16, 2011 1206 1229 1189 1205 0 +11.83(+0.99%)
Dec 15, 2011 1191 1212 1177 1193 0 +10.70(+0.90%)
Dec 14, 2011 1178 1208 1159 1183 0 -0.92(-0.08%)
Dec 13, 2011 1225 1238 1178 1184 0 -40.15(-3.28%)
Dec 12, 2011 1218 1233 1203 1224 0 +4.53(+0.37%)
Dec 09, 2011 1178 1228 1180 1219 0 +37.49(+3.17%)
Dec 08, 2011 1219 1232 1171 1182 0 -52.22(-4.23%)
Dec 07, 2011 1215 1245 1204 1234 0 -0.75(-0.06%)
Dec 06, 2011 1235 1256 1223 1235 0 -7.43(-0.60%)
Dec 05, 2011 1236 1260 1224 1242 0 +14.00(+1.14%)
Dec 02, 2011 1232 1274 1209 1228 0 -4.51(-0.37%)
Dec 01, 2011 1218 1251 1211 1233 0 -0.11(-0.01%)
Nov 30, 2011 1212 1256 1199 1233 0 +48.67(+4.11%)
Nov 29, 2011 1185 1210 1174 1184 0 -6.30(-0.53%)
Nov 28, 2011 1160 1206 1161 1190 0 +57.22(+5.05%)
Nov 25, 2011 1109 1161 1125 1133 0 -9.26(-0.81%)
Nov 23, 2011 1142 1142 1142 0 -20.73(-1.78%)
Nov 22, 2011 1135 1181 1133 1163 0 +11.00(+0.95%)
Nov 21, 2011 1129 1169 1121 1152 0 +4.56(+0.40%)
Nov 18, 2011 1146 1168 1130 1148 0 +4.96(+0.43%)
Nov 17, 2011 1147 1174 1130 1143 0 -12.16(-1.05%)
Nov 16, 2011 1160 1192 1148 1155 0 -27.94(-2.36%)
Nov 15, 2011 1147 1192 1150 1183 0 +15.06(+1.29%)
Nov 14, 2011 1166 1193 1153 1168 0 -14.55(-1.23%)
Nov 11, 2011 1166 1204 1166 1182 0 +24.62(+2.13%)
Nov 10, 2011 1164 1183 1136 1158 0 +3.54(+0.31%)
Nov 09, 2011 1155 1197 1144 1154 0 -45.53(-3.80%)
Nov 08, 2011 1212 1221 1175 1200 0 -10.63(-0.88%)
Nov 07, 2011 1179 1219 1173 1210 0 +13.40(+1.12%)
Nov 04, 2011 1195 1212 1178 1197 0 -16.82(-1.39%)
Nov 03, 2011 1193 1217 1162 1214 0 +19.19(+1.61%)
Nov 02, 2011 1185 1203 1165 1194 0 +26.00(+2.23%)
Nov 01, 2011 1157 1202 1138 1168 0 -36.26(-3.01%)
Oct 31, 2011 1188 1235 1186 1205 0 -13.59(-1.12%)
Oct 28, 2011 1210 1250 1195 1218 0 +1.38(+0.11%)
Oct 27, 2011 1197 1275 1150 1217 0 +78.22(+6.87%)
Oct 26, 2011 1147 1169 1106 1139 0 +8.16(+0.72%)
Oct 25, 2011 1159 1180 1118 1130 0 -37.88(-3.24%)
Oct 24, 2011 1101 1176 1106 1168 0 +58.91(+5.31%)
Oct 21, 2011 1104 1125 1084 1109 0 +18.57(+1.70%)
Oct 20, 2011 1094 1110 1060 1091 0 -11.74(-1.06%)
Oct 19, 2011 1110 1128 1093 1103 0 -20.41(-1.82%)
Oct 18, 2011 1070 1136 1061 1123 0 +41.62(+3.85%)
Oct 17, 2011 1090 1108 1073 1081 0 -26.92(-2.43%)
Oct 14, 2011 1075 1116 1067 1108 0 +34.74(+3.24%)
Oct 13, 2011 1062 1095 1057 1074 0 -15.25(-1.40%)
Oct 12, 2011 1049 1102 1053 1089 0 +38.21(+3.64%)
Oct 11, 2011 1024 1062 1025 1051 0 +1.20(+0.11%)
Oct 10, 2011 986.27 1058 997.58 1049 0 +69.15(+7.05%)
Oct 07, 2011 978.13 1003 967.41 980.29 0 -0.84(-0.09%)
Oct 06, 2011 940.02 987.88 946.37 981.13 0 +46.20(+4.94%)
Oct 05, 2011 933.22 948.84 913.81 934.93 0 +3.38(+0.36%)
Oct 04, 2011 872.64 937.55 863.31 931.56 0 +49.62(+5.63%)
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.