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 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%)
May 02, 2011 1251 1260 1247 1251 0 -9.13(-0.72%)
Apr 29, 2011 1246 1266 1238 1260 0 +7.44(+0.59%)
Apr 28, 2011 1251 1274 1240 1253 0 -13.59(-1.07%)
Apr 27, 2011 1227 1271 1233 1266 0 +29.07(+2.35%)
Apr 26, 2011 1223 1244 1220 1237 0 +6.42(+0.52%)
Apr 25, 2011 1237 1244 1224 1231 0 +0.77(+0.06%)
Apr 21, 2011 1220 1234 1214 1230 0 +13.31(+1.09%)
Apr 20, 2011 1210 1227 1203 1217 0 +17.61(+1.47%)
Apr 19, 2011 1208 1216 1189 1199 0 -4.52(-0.38%)
Apr 18, 2011 1183 1209 1176 1203 0 +1.57(+0.13%)
Apr 15, 2011 1189 1212 1189 1202 0 +9.40(+0.79%)
Apr 14, 2011 1187 1205 1178 1193 0 -17.22(-1.42%)
Apr 13, 2011 1220 1232 1201 1210 0 -6.12(-0.50%)
Apr 12, 2011 1229 1250 1208 1216 0 -31.52(-2.53%)
Apr 11, 2011 1247 1260 1239 1247 0 -0.55(-0.04%)
Apr 08, 2011 1232 1264 1216 1248 0 +6.11(+0.49%)
Apr 07, 2011 1256 1266 1237 1242 0 -14.96(-1.19%)
Apr 06, 2011 1254 1269 1245 1257 0 +7.66(+0.61%)
Apr 05, 2011 1243 1265 1231 1249 0 +3.35(+0.27%)
Apr 04, 2011 1249 1262 1232 1246 0 -6.90(-0.55%)
Apr 01, 2011 1246 1266 1243 1253 0 +8.21(+0.66%)
Mar 31, 2011 1225 1252 1220 1244 0 +4.67(+0.38%)
Mar 30, 2011 1239 1243 1228 1240 0 +19.85(+1.63%)
Mar 29, 2011 1170 1226 1177 1220 0 +27.12(+2.27%)
Mar 28, 2011 1196 1233 1180 1193 0 -26.06(-2.14%)
Mar 25, 2011 1178 1224 1196 1219 0 +18.46(+1.54%)
Mar 24, 2011 1159 1211 1181 1200 0 +19.60(+1.66%)
Mar 23, 2011 1151 1189 1157 1181 0 -1.38(-0.12%)
Mar 22, 2011 1166 1199 1175 1182 0 -10.24(-0.86%)
Mar 21, 2011 1185 1198 1176 1192 0 +31.17(+2.68%)
Mar 18, 2011 1162 1183 1147 1161 0 +8.07(+0.70%)
Mar 17, 2011 1172 1176 1146 1153 0 +3.34(+0.29%)
Mar 16, 2011 1154 1169 1142 1150 0 -7.51(-0.65%)
Mar 15, 2011 1146 1169 1141 1157 0 -11.40(-0.98%)
Mar 14, 2011 1170 1183 1158 1169 0 -12.16(-1.03%)
Mar 11, 2011 1170 1190 1160 1181 0 +11.80(+1.01%)
Mar 10, 2011 1184 1191 1161 1169 0 -32.57(-2.71%)
Mar 09, 2011 1198 1212 1182 1202 0 +0.18(+0.01%)
Mar 08, 2011 1181 1216 1169 1202 0 +22.75(+1.93%)
Mar 07, 2011 1229 1236 1168 1179 0 -55.93(-4.53%)
Mar 04, 2011 1258 1262 1218 1235 0 -26.80(-2.12%)
Mar 03, 2011 1248 1274 1241 1261 0 +22.13(+1.79%)
Mar 02, 2011 1225 1254 1219 1239 0 +2.88(+0.23%)
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.