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 (%)
Nov 30, 2012 1545 1561 1524 1534 0 -14.53(-0.94%)
Nov 29, 2012 1534 1559 1528 1549 0 +19.41(+1.27%)
Nov 28, 2012 1491 1538 1489 1529 0 +25.47(+1.69%)
Nov 27, 2012 1492 1532 1489 1504 0 +5.95(+0.40%)
Nov 26, 2012 1499 1523 1487 1498 0 -15.07(-1.00%)
Nov 24, 2012 1503 1530 1497 1513 0 +0.00(+0.00%)
Nov 23, 2012 1503 1530 1497 1513 0 +7.56(+0.50%)
Nov 21, 2012 1505 1505 1505 0 +9.08(+0.61%)
Nov 20, 2012 1481 1514 1484 1496 0 -2.21(-0.15%)
Nov 19, 2012 1494 1525 1479 1498 0 +11.77(+0.79%)
Nov 16, 2012 1463 1514 1459 1487 0 +42.35(+2.93%)
Nov 15, 2012 1440 1469 1420 1444 0 -12.85(-0.88%)
Nov 14, 2012 1488 1498 1451 1457 0 -29.84(-2.01%)
Nov 13, 2012 1488 1512 1476 1487 0 -19.69(-1.31%)
Nov 12, 2012 1539 1553 1501 1507 0 -35.99(-2.33%)
Nov 09, 2012 1538 1560 1520 1543 0 +0.02(+0.00%)
Nov 08, 2012 1568 1584 1534 1543 0 -31.23(-1.98%)
Nov 07, 2012 1593 1619 1560 1574 0 -42.10(-2.61%)
Nov 06, 2012 1622 1641 1604 1616 0 -10.41(-0.64%)
Nov 05, 2012 1622 1646 1606 1626 0 -1.12(-0.07%)
Nov 02, 2012 1636 1671 1620 1627 0 -27.66(-1.67%)
Nov 01, 2012 1607 1664 1613 1655 0 +21.01(+1.29%)
Oct 31, 2012 1613 1641 1598 1634 0 +15.19(+0.94%)
Oct 26, 2012 1619 1619 1619 0 +31.01(+1.95%)
Oct 25, 2012 1585 1624 1566 1588 0 +9.48(+0.60%)
Oct 24, 2012 1568 1604 1549 1578 0 +22.53(+1.45%)
Oct 23, 2012 1538 1564 1526 1556 0 +0.01(+0.00%)
Oct 19, 2012 1569 1585 1542 1556 0 -20.74(-1.32%)
Oct 18, 2012 1577 1600 1562 1577 0 -5.57(-0.35%)
Oct 17, 2012 1559 1596 1553 1582 0 +14.99(+0.96%)
Oct 16, 2012 1539 1575 1540 1567 0 +29.49(+1.92%)
Oct 15, 2012 1531 1547 1519 1538 0 +0.86(+0.06%)
Oct 12, 2012 1532 1554 1522 1537 0 -0.14(-0.01%)
Oct 11, 2012 1533 1551 1521 1537 0 +8.10(+0.53%)
Oct 10, 2012 1529 1547 1513 1529 0 -4.04(-0.26%)
Oct 09, 2012 1548 1562 1517 1533 0 -22.11(-1.42%)
Oct 08, 2012 1544 1569 1538 1555 0 -2.09(-0.13%)
Oct 06, 2012 1575 1583 1550 1557 0 +0.00(+0.00%)
Oct 05, 2012 1573 1583 1550 1557 0 -10.01(-0.64%)
Oct 04, 2012 1568 1592 1551 1567 0 -5.73(-0.36%)
Oct 03, 2012 1582 1604 1565 1573 0 -14.04(-0.88%)
Oct 02, 2012 1606 1613 1573 1587 0 -13.96(-0.87%)
Oct 01, 2012 1602 1614 1581 1601 0 +1.29(+0.08%)
Sep 28, 2012 1588 1618 1578 1600 0 -0.56(-0.03%)
Sep 27, 2012 1565 1606 1561 1600 0 +37.40(+2.39%)
Sep 26, 2012 1549 1573 1545 1563 0 +13.68(+0.88%)
Sep 25, 2012 1546 1579 1542 1549 0 -0.84(-0.05%)
Sep 24, 2012 1552 1576 1532 1550 0 -15.71(-1.00%)
Sep 21, 2012 1553 1586 1545 1566 0 +17.35(+1.12%)
Sep 20, 2012 1535 1571 1537 1548 0 -15.22(-0.97%)
Sep 19, 2012 1538 1571 1533 1564 0 +20.01(+1.30%)
Sep 18, 2012 1526 1553 1514 1544 0 +1.65(+0.11%)
Sep 17, 2012 1530 1554 1520 1542 0 -2.48(-0.16%)
Sep 14, 2012 1540 1560 1530 1544 0 +0.04(+0.00%)
Sep 13, 2012 1493 1552 1497 1544 0 +27.84(+1.84%)
Sep 12, 2012 1485 1527 1494 1516 0 +11.40(+0.76%)
Sep 11, 2012 1484 1519 1488 1505 0 +9.81(+0.66%)
Sep 10, 2012 1488 1514 1474 1495 0 -4.04(-0.27%)
Sep 07, 2012 1497 1512 1487 1499 0 +7.03(+0.47%)
Sep 06, 2012 1463 1507 1463 1492 0 +28.96(+1.98%)
Sep 05, 2012 1468 1483 1453 1463 0 -11.79(-0.80%)
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.