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, 2011 1212 1256 1199 1233 0 +48.67(+4.11%)
Nov 29, 2011 1185 1210 1174 1184 0 -6.30(-0.53%)
Nov 28, 2011 1160 1206 1161 1190 0 +57.22(+5.05%)
Nov 25, 2011 1109 1161 1125 1133 0 -9.26(-0.81%)
Nov 23, 2011 1142 1142 1142 0 -20.73(-1.78%)
Nov 22, 2011 1135 1181 1133 1163 0 +11.00(+0.95%)
Nov 21, 2011 1129 1169 1121 1152 0 +4.56(+0.40%)
Nov 18, 2011 1146 1168 1130 1148 0 +4.96(+0.43%)
Nov 17, 2011 1147 1174 1130 1143 0 -12.16(-1.05%)
Nov 16, 2011 1160 1192 1148 1155 0 -27.94(-2.36%)
Nov 15, 2011 1147 1192 1150 1183 0 +15.06(+1.29%)
Nov 14, 2011 1166 1193 1153 1168 0 -14.55(-1.23%)
Nov 11, 2011 1166 1204 1166 1182 0 +24.62(+2.13%)
Nov 10, 2011 1164 1183 1136 1158 0 +3.54(+0.31%)
Nov 09, 2011 1155 1197 1144 1154 0 -45.53(-3.80%)
Nov 08, 2011 1212 1221 1175 1200 0 -10.63(-0.88%)
Nov 07, 2011 1179 1219 1173 1210 0 +13.40(+1.12%)
Nov 04, 2011 1195 1212 1178 1197 0 -16.82(-1.39%)
Nov 03, 2011 1193 1217 1162 1214 0 +19.19(+1.61%)
Nov 02, 2011 1185 1203 1165 1194 0 +26.00(+2.23%)
Nov 01, 2011 1157 1202 1138 1168 0 -36.26(-3.01%)
Oct 31, 2011 1188 1235 1186 1205 0 -13.59(-1.12%)
Oct 28, 2011 1210 1250 1195 1218 0 +1.38(+0.11%)
Oct 27, 2011 1197 1275 1150 1217 0 +78.22(+6.87%)
Oct 26, 2011 1147 1169 1106 1139 0 +8.16(+0.72%)
Oct 25, 2011 1159 1180 1118 1130 0 -37.88(-3.24%)
Oct 24, 2011 1101 1176 1106 1168 0 +58.91(+5.31%)
Oct 21, 2011 1104 1125 1084 1109 0 +18.57(+1.70%)
Oct 20, 2011 1094 1110 1060 1091 0 -11.74(-1.06%)
Oct 19, 2011 1110 1128 1093 1103 0 -20.41(-1.82%)
Oct 18, 2011 1070 1136 1061 1123 0 +41.62(+3.85%)
Oct 17, 2011 1090 1108 1073 1081 0 -26.92(-2.43%)
Oct 14, 2011 1075 1116 1067 1108 0 +34.74(+3.24%)
Oct 13, 2011 1062 1095 1057 1074 0 -15.25(-1.40%)
Oct 12, 2011 1049 1102 1053 1089 0 +38.21(+3.64%)
Oct 11, 2011 1024 1062 1025 1051 0 +1.20(+0.11%)
Oct 10, 2011 986.27 1058 997.58 1049 0 +69.15(+7.05%)
Oct 07, 2011 978.13 1003 967.41 980.29 0 -0.84(-0.09%)
Oct 06, 2011 940.02 987.88 946.37 981.13 0 +46.20(+4.94%)
Oct 05, 2011 933.22 948.84 913.81 934.93 0 +3.38(+0.36%)
Oct 04, 2011 872.64 937.55 863.31 931.56 0 +49.62(+5.63%)
Oct 03, 2011 930.40 948.88 879.79 881.94 0 -58.42(-6.21%)
Sep 30, 2011 953.97 970.54 919.84 940.36 0 -27.61(-2.85%)
Sep 29, 2011 980.35 987.99 947.79 967.96 0 +8.05(+0.84%)
Sep 28, 2011 974.92 1004 956.06 959.92 0 -34.90(-3.51%)
Sep 27, 2011 992.77 1031 981.92 994.82 0 +18.27(+1.87%)
Sep 26, 2011 959.07 985.11 945.82 976.54 0 +14.89(+1.55%)
Sep 23, 2011 946.41 984.18 950.85 961.65 0 -2.01(-0.21%)
Sep 22, 2011 952.72 988.98 949.30 963.66 0 -26.13(-2.64%)
Sep 21, 2011 1011 1040 984.29 989.79 0 -29.68(-2.91%)
Sep 20, 2011 1035 1058 1017 1019 0 -19.55(-1.88%)
Sep 19, 2011 1023 1053 1023 1039 0 -20.77(-1.96%)
Sep 16, 2011 1061 1071 1041 1060 0 -0.52(-0.05%)
Sep 15, 2011 1056 1070 1031 1060 0 +10.71(+1.02%)
Sep 14, 2011 1042 1068 1027 1050 0 +14.76(+1.43%)
Sep 13, 2011 1025 1052 1012 1035 0 +12.60(+1.23%)
Sep 12, 2011 1011 1034 1001 1022 0 -3.99(-0.39%)
Sep 09, 2011 1036 1056 1012 1026 0 -33.35(-3.15%)
Sep 08, 2011 1082 1094 1050 1060 0 -28.90(-2.66%)
Sep 07, 2011 1074 1099 1068 1088 0 +26.00(+2.45%)
Sep 06, 2011 1027 1070 1021 1062 0 -4.94(-0.46%)
Sep 02, 2011 1067 1067 1067 0 -59.58(-5.29%)
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.