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 (%)
Feb 26, 2010 1105 1154 1123 1141 0 -2.63(-0.23%)
Feb 25, 2010 1080 1151 1120 1144 0 -14.52(-1.25%)
Feb 24, 2010 1093 1165 1138 1158 0 +14.84(+1.30%)
Feb 23, 2010 1090 1153 1125 1143 0 -1.13(-0.10%)
Feb 22, 2010 1093 1155 1134 1144 0 -0.24(-0.02%)
Feb 19, 2010 1073 1152 1126 1145 0 +11.64(+1.03%)
Feb 18, 2010 1078 1137 1119 1133 0 +1.32(+0.12%)
Feb 17, 2010 1126 1150 1123 1132 0 +11.84(+1.06%)
Feb 16, 2010 1061 1126 1105 1120 0 +7.21(+0.65%)
Feb 12, 2010 1113 1113 1113 0 +5.95(+0.54%)
Feb 11, 2010 1022 1115 1070 1107 0 +28.19(+2.61%)
Feb 10, 2010 1022 1107 1071 1078 0 -8.39(-0.77%)
Feb 09, 2010 1043 1108 1071 1087 0 +4.05(+0.37%)
Feb 08, 2010 1031 1110 1066 1083 0 +1.68(+0.16%)
Feb 05, 2010 1071 1102 1051 1081 0 -4.53(-0.42%)
Feb 04, 2010 1092 1131 1078 1086 0 -41.74(-3.70%)
Feb 03, 2010 1104 1159 1113 1127 0 -25.67(-2.23%)
Feb 02, 2010 1087 1164 1136 1153 0 +12.21(+1.07%)
Feb 01, 2010 1093 1152 1126 1141 0 +6.60(+0.58%)
Jan 29, 2010 1169 1186 1126 1134 0 -31.93(-2.74%)
Jan 28, 2010 1199 1216 1156 1166 0 -31.03(-2.59%)
Jan 27, 2010 1194 1205 1174 1197 0 -6.03(-0.50%)
Jan 26, 2010 1168 1231 1197 1203 0 -21.61(-1.76%)
Jan 25, 2010 1211 1240 1200 1225 0 +3.64(+0.30%)
Jan 22, 2010 1232 1260 1211 1221 0 -29.30(-2.34%)
Jan 21, 2010 1253 1277 1228 1251 0 -2.08(-0.17%)
Jan 20, 2010 1255 1280 1233 1253 0 -23.86(-1.87%)
Jan 19, 2010 1221 1284 1229 1276 0 +31.57(+2.54%)
Jan 15, 2010 1245 1245 1245 0 +7.10(+0.57%)
Jan 14, 2010 1208 1247 1219 1238 0 +10.21(+0.83%)
Jan 13, 2010 1215 1235 1195 1228 0 +16.19(+1.34%)
Jan 12, 2010 1219 1243 1204 1211 0 -30.73(-2.47%)
Jan 11, 2010 1225 1255 1214 1242 0 +4.18(+0.34%)
Jan 08, 2010 1211 1243 1210 1238 0 +10.67(+0.87%)
Jan 07, 2010 1213 1241 1210 1227 0 -1.60(-0.13%)
Jan 06, 2010 1231 1248 1218 1229 0 -5.15(-0.42%)
Jan 05, 2010 1236 1265 1214 1234 0 +1.19(+0.10%)
Jan 04, 2010 1194 1237 1187 1233 0 +53.08(+4.50%)
Dec 31, 2009 1180 1180 1180 0 -0.30(-0.03%)
Dec 30, 2009 1171 1191 1163 1180 0 +0.89(+0.08%)
Dec 29, 2009 1173 1193 1165 1179 0 +2.42(+0.21%)
Dec 28, 2009 1173 1193 1165 1177 0 +0.66(+0.06%)
Dec 24, 2009 1162 1190 1166 1176 0 -2.53(-0.21%)
Dec 23, 2009 1168 1189 1155 1179 0 +11.23(+0.96%)
Dec 22, 2009 1184 1200 1151 1167 0 -19.83(-1.67%)
Dec 21, 2009 1183 1206 1169 1187 0 +4.31(+0.36%)
Dec 18, 2009 1175 1206 1165 1183 0 +4.08(+0.35%)
Dec 17, 2009 1171 1196 1157 1179 0 -8.76(-0.74%)
Dec 16, 2009 1185 1212 1175 1188 0 +1.98(+0.17%)
Dec 15, 2009 1158 1209 1173 1186 0 -13.04(-1.09%)
Dec 14, 2009 1191 1204 1183 1199 0 +9.22(+0.78%)
Dec 11, 2009 1199 1213 1176 1189 0 -4.63(-0.39%)
Dec 10, 2009 1211 1220 1191 1194 0 -11.57(-0.96%)
Dec 09, 2009 1212 1219 1188 1206 0 -7.65(-0.63%)
Dec 08, 2009 1212 1231 1195 1213 0 -8.51(-0.70%)
Dec 07, 2009 1220 1234 1212 1222 0 -0.84(-0.07%)
Dec 04, 2009 1215 1240 1196 1223 0 +23.61(+1.97%)
Dec 03, 2009 1186 1236 1191 1199 0 -14.83(-1.22%)
Dec 02, 2009 1175 1238 1196 1214 0 -2.39(-0.20%)
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.