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 (%)
Oct 29, 2010 1075 1145 1113 1136 0 +11.50(+1.02%)
Oct 28, 2010 1056 1143 1091 1124 0 +11.74(+1.06%)
Oct 27, 2010 1075 1116 1084 1113 0 +14.01(+1.28%)
Oct 25, 2010 1039 1104 1077 1099 0 +21.08(+1.96%)
Oct 22, 2010 1053 1082 1065 1078 0 +13.28(+1.25%)
Oct 21, 2010 1065 1091 1051 1064 0 -10.46(-0.97%)
Oct 20, 2010 1044 1090 1058 1075 0 +4.15(+0.39%)
Oct 19, 2010 1051 1096 1058 1071 0 -16.08(-1.48%)
Oct 18, 2010 1065 1101 1078 1087 0 -1.34(-0.12%)
Oct 15, 2010 1058 1113 1083 1088 0 -10.98(-1.00%)
Oct 14, 2010 1078 1115 1091 1099 0 -8.19(-0.74%)
Oct 13, 2010 1072 1115 1087 1107 0 +10.17(+0.93%)
Oct 12, 2010 1040 1106 1067 1097 0 +69.41(+6.75%)
Oct 11, 2010 1009 1043 1015 1028 0 -0.88(-0.09%)
Oct 08, 2010 1009 1035 1004 1028 0 +16.42(+1.62%)
Oct 07, 2010 1013 1030 1006 1012 0 -9.79(-0.96%)
Oct 06, 2010 1016 1038 1012 1022 0 -11.09(-1.07%)
Oct 05, 2010 1006 1045 1009 1033 0 +24.54(+2.43%)
Oct 04, 2010 998.08 1033 996.61 1008 0 -9.13(-0.90%)
Oct 01, 2010 1005 1035 1007 1017 0 -2.85(-0.28%)
Sep 30, 2010 994.88 1032 1008 1020 0 -59.95(-5.55%)
Sep 29, 2010 981.21 1089 1046 1080 0 +27.05(+2.57%)
Sep 28, 2010 968.36 1060 1020 1053 0 +15.37(+1.48%)
Sep 27, 2010 974.14 1050 1031 1038 0 -2.70(-0.26%)
Sep 24, 2010 949.77 1048 1019 1041 0 +17.26(+1.69%)
Sep 23, 2010 951.11 1049 1019 1023 0 -19.08(-1.83%)
Sep 22, 2010 985.27 1075 1032 1042 0 -26.15(-2.45%)
Sep 21, 2010 1001 1084 1061 1069 0 -6.52(-0.61%)
Sep 20, 2010 996.68 1087 1061 1075 0 +6.22(+0.58%)
Sep 17, 2010 999.57 1085 1059 1069 0 -5.41(-0.50%)
Sep 15, 2010 992.24 1081 1058 1074 0 +3.16(+0.30%)
Sep 14, 2010 998.89 1083 1058 1071 0 -3.14(-0.29%)
Sep 13, 2010 992.16 1083 1063 1074 0 +14.97(+1.41%)
Sep 10, 2010 997.35 1082 1048 1059 0 -10.61(-0.99%)
Sep 09, 2010 1006 1090 1051 1070 0 -0.37(-0.03%)
Sep 08, 2010 965.86 1083 1048 1070 0 +17.35(+1.65%)
Sep 07, 2010 998.96 1083 1048 1053 0 -30.16(-2.78%)
Sep 03, 2010 1083 1083 1083 0 +16.19(+1.52%)
Sep 02, 2010 957.54 1073 1031 1067 0 +28.25(+2.72%)
Sep 01, 2010 945.22 1042 1007 1039 0 +33.32(+3.31%)
Aug 31, 2010 926.51 1033 995.49 1005 0 -22.39(-2.18%)
Aug 30, 2010 957.85 1050 1025 1028 0 -18.93(-1.81%)
Aug 27, 2010 962.68 1051 1006 1047 0 +30.46(+3.00%)
Aug 26, 2010 954.60 1053 1012 1016 0 -12.38(-1.20%)
Aug 25, 2010 921.60 1033 997.05 1029 0 +19.49(+1.93%)
Aug 24, 2010 946.59 1030 1002 1009 0 -28.05(-2.70%)
Aug 23, 2010 956.30 1051 1031 1037 0 -0.13(-0.01%)
Aug 20, 2010 956.73 1045 1017 1037 0 -4.22(-0.41%)
Aug 19, 2010 987.21 1069 1032 1041 0 -27.71(-2.59%)
Aug 18, 2010 975.30 1092 1048 1069 0 +6.81(+0.64%)
Aug 17, 2010 970.24 1076 1038 1062 0 +23.66(+2.28%)
Aug 16, 2010 921.94 1053 997.84 1039 0 +0.29(+0.03%)
Aug 13, 2010 962.49 1050 1001 1038 0 +25.60(+2.53%)
Aug 12, 2010 918.42 1023 987.73 1013 0 +3.76(+0.37%)
Aug 11, 2010 939.31 1027 999.82 1009 0 -31.57(-3.03%)
Aug 10, 2010 961.77 1058 1032 1041 0 -20.94(-1.97%)
Aug 09, 2010 971.66 1074 1046 1062 0 +13.94(+1.33%)
Aug 06, 2010 964.26 1059 1031 1048 0 -10.87(-1.03%)
Aug 05, 2010 969.85 1075 1044 1058 0 -4.27(-0.40%)
Aug 04, 2010 967.80 1068 1036 1063 0 +12.69(+1.21%)
Aug 03, 2010 978.37 1072 1041 1050 0 -26.08(-2.42%)
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.