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 31, 2012 1617 1617 1617 0 +41.41(+2.63%)
Dec 28, 2012 1582 1605 1560 1576 0 -13.64(-0.86%)
Dec 27, 2012 1586 1603 1563 1590 0 +5.15(+0.33%)
Dec 26, 2012 1599 1619 1573 1585 0 -19.33(-1.21%)
Dec 24, 2012 1604 1604 1604 0 -12.90(-0.80%)
Dec 21, 2012 1564 1632 1562 1617 0 +45.65(+2.91%)
Dec 20, 2012 1566 1581 1549 1571 0 -0.46(-0.03%)
Dec 19, 2012 1569 1588 1557 1572 0 -3.20(-0.20%)
Dec 18, 2012 1543 1580 1541 1575 0 +27.40(+1.77%)
Dec 17, 2012 1533 1555 1523 1547 0 +14.80(+0.97%)
Dec 14, 2012 1524 1552 1517 1533 0 +0.55(+0.04%)
Dec 13, 2012 1524 1552 1514 1532 0 +5.07(+0.33%)
Dec 12, 2012 1535 1551 1514 1527 0 -3.66(-0.24%)
Dec 11, 2012 1537 1548 1514 1531 0 -0.30(-0.02%)
Dec 10, 2012 1528 1544 1520 1531 0 -3.33(-0.22%)
Dec 07, 2012 1543 1556 1524 1534 0 -3.55(-0.23%)
Dec 06, 2012 1526 1554 1517 1538 0 +8.91(+0.58%)
Dec 05, 2012 1510 1545 1497 1529 0 +15.73(+1.04%)
Dec 04, 2012 1516 1537 1496 1513 0 -20.89(-1.36%)
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%)
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.