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 (%)
Jun 30, 2010 930.71 1043 989.81 994.51 0 -28.82(-2.82%)
Jun 29, 2010 950.80 1045 1007 1023 0 -63.55(-5.85%)
Jun 25, 2010 1000 1099 1040 1087 0 +30.88(+2.92%)
Jun 24, 2010 984.25 1094 1051 1056 0 -36.40(-3.33%)
Jun 23, 2010 994.64 1103 1069 1092 0 +15.36(+1.43%)
Jun 22, 2010 1002 1112 1071 1077 0 -19.52(-1.78%)
Jun 21, 2010 1053 1144 1082 1097 0 -24.13(-2.15%)
Jun 18, 2010 1050 1150 1111 1121 0 -17.84(-1.57%)
Jun 17, 2010 1050 1160 1128 1139 0 +0.73(+0.06%)
Jun 16, 2010 1062 1168 1128 1138 0 -42.07(-3.57%)
Jun 15, 2010 1104 1189 1156 1180 0 +19.60(+1.69%)
Jun 14, 2010 1095 1197 1153 1160 0 +3.41(+0.29%)
Jun 11, 2010 1121 1163 1115 1157 0 +17.00(+1.49%)
Jun 10, 2010 1099 1149 1103 1140 0 +38.84(+3.53%)
Jun 09, 2010 1067 1134 1087 1101 0 +4.64(+0.42%)
Jun 08, 2010 1101 1115 1066 1096 0 -3.50(-0.32%)
Jun 07, 2010 1082 1167 1097 1100 0 -54.72(-4.74%)
Jun 04, 2010 1088 1202 1149 1155 0 -51.72(-4.29%)
Jun 03, 2010 1124 1211 1168 1206 0 +35.41(+3.02%)
Jun 02, 2010 1124 1186 1139 1171 0 +15.15(+1.31%)
Jun 01, 2010 1117 1218 1153 1156 0 -55.41(-4.57%)
May 28, 2010 1211 1211 1211 0 -12.26(-1.00%)
May 27, 2010 1147 1232 1185 1223 0 +55.41(+4.74%)
May 26, 2010 1125 1206 1157 1168 0 -3.73(-0.32%)
May 25, 2010 1115 1180 1131 1172 0 -16.04(-1.35%)
May 24, 2010 1129 1222 1164 1188 0 +6.22(+0.53%)
May 21, 2010 1159 1203 1140 1182 0 +1.11(+0.09%)
May 20, 2010 1137 1222 1174 1180 0 -66.59(-5.34%)
May 19, 2010 1244 1303 1240 1247 0 -54.00(-4.15%)
May 18, 2010 1280 1335 1291 1301 0 -3.20(-0.25%)
May 17, 2010 1263 1326 1269 1304 0 -1.47(-0.11%)
May 14, 2010 1272 1330 1285 1306 0 -12.06(-0.92%)
May 13, 2010 1303 1354 1308 1318 0 -23.97(-1.79%)
May 12, 2010 1266 1349 1296 1342 0 +43.48(+3.35%)
May 11, 2010 1301 1317 1282 1298 0 +9.87(+0.77%)
May 10, 2010 1240 1299 1270 1288 0 +54.15(+4.39%)
May 07, 2010 1247 1294 1210 1234 0 -37.95(-2.98%)
May 06, 2010 1283 1348 1192 1272 0 -54.33(-4.10%)
May 05, 2010 1340 1371 1312 1327 0 -5.50(-0.41%)
May 04, 2010 1316 1357 1315 1332 0 -42.59(-3.10%)
May 03, 2010 1323 1389 1344 1375 0 +34.22(+2.55%)
Apr 30, 2010 1298 1379 1276 1340 0 -19.05(-1.40%)
Apr 29, 2010 1328 1375 1320 1359 0 +42.37(+3.22%)
Apr 28, 2010 1283 1332 1295 1317 0 +7.56(+0.58%)
Apr 27, 2010 1277 1353 1296 1310 0 -13.34(-1.01%)
Apr 26, 2010 1278 1335 1305 1323 0 +4.50(+0.34%)
Apr 23, 2010 1239 1336 1271 1318 0 +42.35(+3.32%)
Apr 22, 2010 1190 1285 1221 1276 0 +40.66(+3.29%)
Apr 21, 2010 1203 1254 1220 1235 0 -4.81(-0.39%)
Apr 20, 2010 1198 1252 1216 1240 0 +18.49(+1.51%)
Apr 19, 2010 1204 1258 1209 1222 0 -26.17(-2.10%)
Apr 16, 2010 1234 1282 1235 1248 0 -14.82(-1.17%)
Apr 15, 2010 1217 1275 1246 1263 0 +4.85(+0.39%)
Apr 14, 2010 1214 1279 1238 1258 0 +11.04(+0.89%)
Apr 13, 2010 1213 1268 1235 1247 0 -7.38(-0.59%)
Apr 12, 2010 1205 1262 1235 1254 0 +9.70(+0.78%)
Apr 09, 2010 1192 1253 1217 1244 0 +17.25(+1.41%)
Apr 08, 2010 1156 1237 1187 1227 0 +27.93(+2.33%)
Apr 07, 2010 1198 1219 1186 1199 0 -3.89(-0.32%)
Apr 06, 2010 1141 1228 1169 1203 0 -17.28(-1.42%)
Apr 05, 2010 1155 1236 1186 1220 0 +31.89(+2.68%)
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.