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 (%)
Jul 30, 2010 1005 1062 1026 1052 0 +7.22(+0.69%)
Jul 29, 2010 987.42 1081 1032 1045 0 -14.75(-1.39%)
Jul 28, 2010 1011 1098 1045 1060 0 -33.77(-3.09%)
Jul 27, 2010 1029 1118 1085 1094 0 -6.66(-0.61%)
Jul 26, 2010 987.29 1113 1053 1100 0 +44.50(+4.21%)
Jul 23, 2010 943.02 1061 1024 1056 0 +22.11(+2.14%)
Jul 22, 2010 925.70 1045 1005 1034 0 +36.62(+3.67%)
Jul 21, 2010 935.21 1030 991.52 997.11 0 -21.75(-2.13%)
Jul 20, 2010 891.58 1023 973.53 1019 0 +29.93(+3.03%)
Jul 19, 2010 904.12 1002 971.30 988.93 0 +2.61(+0.26%)
Jul 16, 2010 910.95 1018 981.28 986.33 0 -30.63(-3.01%)
Jul 15, 2010 998.71 1037 1004 1017 0 -18.39(-1.78%)
Jul 14, 2010 992.89 1051 1017 1035 0 +3.19(+0.31%)
Jul 13, 2010 985.65 1042 1004 1032 0 +15.50(+1.52%)
Jul 12, 2010 937.89 1024 994.08 1017 0 +4.65(+0.46%)
Jul 09, 2010 924.86 1021 990.50 1012 0 +14.83(+1.49%)
Jul 08, 2010 915.32 1019 979.56 997.18 0 +2.45(+0.25%)
Jul 07, 2010 896.61 1002 969.75 994.73 0 +20.44(+2.10%)
Jul 06, 2010 903.00 1013 962.68 974.29 0 -10.57(-1.07%)
Jul 02, 2010 910.02 1007 972.68 984.86 0 -14.51(-1.45%)
Jul 01, 2010 911.97 1021 976.45 999.37 0 +4.86(+0.49%)
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%)
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.