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 (%)
Mar 31, 2011 1225 1252 1220 1244 0 +4.67(+0.38%)
Mar 30, 2011 1239 1243 1228 1240 0 +19.85(+1.63%)
Mar 29, 2011 1170 1226 1177 1220 0 +27.12(+2.27%)
Mar 28, 2011 1196 1233 1180 1193 0 -26.06(-2.14%)
Mar 25, 2011 1178 1224 1196 1219 0 +18.46(+1.54%)
Mar 24, 2011 1159 1211 1181 1200 0 +19.60(+1.66%)
Mar 23, 2011 1151 1189 1157 1181 0 -1.38(-0.12%)
Mar 22, 2011 1166 1199 1175 1182 0 -10.24(-0.86%)
Mar 21, 2011 1185 1198 1176 1192 0 +31.17(+2.68%)
Mar 18, 2011 1162 1183 1147 1161 0 +8.07(+0.70%)
Mar 17, 2011 1172 1176 1146 1153 0 +3.34(+0.29%)
Mar 16, 2011 1154 1169 1142 1150 0 -7.51(-0.65%)
Mar 15, 2011 1146 1169 1141 1157 0 -11.40(-0.98%)
Mar 14, 2011 1170 1183 1158 1169 0 -12.16(-1.03%)
Mar 11, 2011 1170 1190 1160 1181 0 +11.80(+1.01%)
Mar 10, 2011 1184 1191 1161 1169 0 -32.57(-2.71%)
Mar 09, 2011 1198 1212 1182 1202 0 +0.18(+0.01%)
Mar 08, 2011 1181 1216 1169 1202 0 +22.75(+1.93%)
Mar 07, 2011 1229 1236 1168 1179 0 -55.93(-4.53%)
Mar 04, 2011 1258 1262 1218 1235 0 -26.80(-2.12%)
Mar 03, 2011 1248 1274 1241 1261 0 +22.13(+1.79%)
Mar 02, 2011 1225 1254 1219 1239 0 +2.88(+0.23%)
Mar 01, 2011 1219 1269 1229 1236 0 -13.02(-1.04%)
Feb 28, 2011 1232 1264 1234 1250 0 +6.56(+0.53%)
Feb 25, 2011 1209 1251 1226 1243 0 +17.40(+1.42%)
Feb 24, 2011 1217 1251 1207 1226 0 -14.67(-1.18%)
Feb 23, 2011 1229 1260 1224 1240 0 -8.80(-0.70%)
Feb 22, 2011 1271 1288 1245 1249 0 -43.44(-3.36%)
Feb 18, 2011 1292 1292 1292 0 -3.49(-0.27%)
Feb 17, 2011 1273 1308 1266 1296 0 -7.55(-0.58%)
Feb 16, 2011 1261 1318 1290 1303 0 -0.46(-0.04%)
Feb 15, 2011 1293 1317 1291 1304 0 -5.92(-0.45%)
Feb 14, 2011 1285 1324 1298 1310 0 -8.07(-0.61%)
Feb 11, 2011 1277 1325 1289 1318 0 +18.81(+1.45%)
Feb 10, 2011 1266 1307 1286 1299 0 -2.19(-0.17%)
Feb 09, 2011 1297 1315 1287 1301 0 -7.28(-0.56%)
Feb 08, 2011 1267 1314 1291 1309 0 +11.09(+0.85%)
Feb 07, 2011 1273 1310 1284 1298 0 +5.52(+0.43%)
Feb 04, 2011 1272 1307 1277 1292 0 -11.97(-0.92%)
Feb 03, 2011 1269 1319 1282 1304 0 -2.93(-0.22%)
Feb 02, 2011 1290 1328 1297 1307 0 -20.14(-1.52%)
Feb 01, 2011 1284 1339 1308 1327 0 +10.91(+0.83%)
Jan 31, 2011 1316 1330 1302 1316 0 +1.83(+0.14%)
Jan 28, 2011 1316 1347 1296 1314 0 -16.21(-1.22%)
Jan 27, 2011 1314 1350 1310 1330 0 +3.68(+0.28%)
Jan 26, 2011 1314 1354 1309 1327 0 -10.74(-0.80%)
Jan 25, 2011 1330 1351 1323 1338 0 -5.41(-0.40%)
Jan 24, 2011 1296 1353 1325 1343 0 +11.66(+0.88%)
Jan 21, 2011 1336 1362 1322 1331 0 -8.06(-0.60%)
Jan 20, 2011 1296 1351 1320 1339 0 -0.80(-0.06%)
Jan 19, 2011 1329 1362 1329 1340 0 -19.10(-1.41%)
Jan 18, 2011 1323 1378 1345 1359 0 -5.01(-0.37%)
Jan 14, 2011 1364 1364 1364 0 +13.28(+0.98%)
Jan 13, 2011 1297 1362 1324 1351 0 +24.65(+1.86%)
Jan 12, 2011 1321 1349 1310 1326 0 -3.11(-0.23%)
Jan 11, 2011 1312 1351 1321 1329 0 -6.71(-0.50%)
Jan 10, 2011 1325 1357 1323 1336 0 -8.20(-0.61%)
Jan 07, 2011 1320 1348 1309 1344 0 +20.23(+1.53%)
Jan 06, 2011 1310 1338 1311 1324 0 +4.58(+0.35%)
Jan 05, 2011 1295 1335 1298 1320 0 +10.50(+0.80%)
Jan 04, 2011 1327 1343 1297 1309 0 -25.23(-1.89%)
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.