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, 2010 1206 1226 1196 1218 0 -0.09(-0.01%)
Nov 29, 2010 1212 1227 1191 1218 0 -0.82(-0.07%)
Nov 26, 2010 1219 1232 1203 1218 0 -5.08(-0.42%)
Nov 24, 2010 1210 1224 1224 1224 0 +21.62(+1.80%)
Nov 23, 2010 1205 1217 1185 1202 0 -16.07(-1.32%)
Nov 22, 2010 1203 1229 1192 1218 0 +9.45(+0.78%)
Nov 19, 2010 1206 1219 1195 1208 0 +0.34(+0.03%)
Nov 18, 2010 1201 1223 1198 1208 0 +20.10(+1.69%)
Nov 17, 2010 1183 1198 1173 1188 0 +4.97(+0.42%)
Nov 16, 2010 1190 1202 1172 1183 0 -19.43(-1.62%)
Nov 15, 2010 1167 1243 1161 1203 0 +45.99(+3.98%)
Nov 12, 2010 1164 1180 1146 1157 0 -17.27(-1.47%)
Nov 11, 2010 1162 1189 1155 1174 0 -0.11(-0.01%)
Nov 10, 2010 1156 1187 1150 1174 0 -3.01(-0.26%)
Nov 09, 2010 1158 1193 1168 1177 0 -10.03(-0.85%)
Nov 08, 2010 1153 1205 1177 1187 0 -13.40(-1.12%)
Nov 05, 2010 1194 1226 1188 1200 0 -8.44(-0.70%)
Nov 04, 2010 1189 1221 1190 1209 0 +25.47(+2.15%)
Nov 03, 2010 1142 1198 1160 1183 0 +5.18(+0.44%)
Nov 02, 2010 1124 1187 1160 1178 0 +33.22(+2.90%)
Nov 01, 2010 1114 1158 1129 1145 0 +9.08(+0.80%)
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%)
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.