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 29, 2012 1398 1420 1376 1379 0 -24.24(-1.73%)
Feb 28, 2012 1401 1428 1384 1403 0 +0.44(+0.03%)
Feb 27, 2012 1374 1420 1373 1403 0 -10.73(-0.76%)
Feb 24, 2012 1415 1435 1396 1413 0 -2.07(-0.15%)
Feb 23, 2012 1408 1431 1399 1415 0 -2.32(-0.16%)
Feb 22, 2012 1434 1445 1408 1418 0 -19.97(-1.39%)
Feb 21, 2012 1447 1471 1430 1438 0 -12.57(-0.87%)
Feb 17, 2012 1450 1450 1450 0 +12.30(+0.86%)
Feb 16, 2012 1399 1447 1397 1438 0 +27.29(+1.93%)
Feb 15, 2012 1426 1442 1393 1411 0 -2.33(-0.16%)
Feb 14, 2012 1401 1416 1392 1413 0 -0.96(-0.07%)
Feb 13, 2012 1406 1430 1388 1414 0 +14.80(+1.06%)
Feb 10, 2012 1389 1410 1374 1399 0 -7.48(-0.53%)
Feb 09, 2012 1405 1416 1388 1407 0 -0.16(-0.01%)
Feb 08, 2012 1410 1424 1395 1407 0 -4.76(-0.34%)
Feb 07, 2012 1397 1428 1390 1411 0 -3.56(-0.25%)
Feb 06, 2012 1422 1438 1403 1415 0 -19.16(-1.34%)
Feb 03, 2012 1446 1468 1406 1434 0 -7.47(-0.52%)
Feb 02, 2012 1389 1454 1387 1442 0 +59.69(+4.32%)
Feb 01, 2012 1348 1395 1341 1382 0 +52.05(+3.91%)
Jan 31, 2012 1340 1359 1317 1330 0 -2.42(-0.18%)
Jan 30, 2012 1329 1350 1309 1332 0 -3.88(-0.29%)
Jan 27, 2012 1324 1358 1312 1336 0 +3.66(+0.27%)
Jan 26, 2012 1338 1355 1316 1333 0 -7.02(-0.52%)
Jan 25, 2012 1325 1358 1316 1340 0 +14.69(+1.11%)
Jan 24, 2012 1309 1347 1300 1325 0 -3.73(-0.28%)
Jan 23, 2012 1318 1350 1311 1329 0 -5.26(-0.39%)
Jan 20, 2012 1310 1342 1314 1334 0 +9.69(+0.73%)
Jan 19, 2012 1334 1350 1315 1324 0 -9.48(-0.71%)
Jan 18, 2012 1313 1345 1305 1334 0 +20.35(+1.55%)
Jan 17, 2012 1309 1327 1302 1313 0 +8.84(+0.68%)
Jan 13, 2012 1304 1304 1304 0 -3.58(-0.27%)
Jan 12, 2012 1285 1312 1280 1308 0 +10.65(+0.82%)
Jan 11, 2012 1291 1308 1287 1297 0 -1.57(-0.12%)
Jan 10, 2012 1281 1310 1272 1299 0 +8.97(+0.70%)
Jan 09, 2012 1277 1303 1272 1290 0 +9.12(+0.71%)
Jan 06, 2012 1273 1295 1259 1281 0 -4.74(-0.37%)
Jan 05, 2012 1270 1294 1258 1286 0 +2.45(+0.19%)
Jan 04, 2012 1271 1301 1264 1283 0 +5.22(+0.41%)
Dec 30, 2011 1264 1289 1260 1278 0 +7.98(+0.63%)
Dec 29, 2011 1244 1280 1243 1270 0 +22.99(+1.84%)
Dec 28, 2011 1267 1278 1234 1247 0 -29.22(-2.29%)
Dec 27, 2011 1248 1288 1248 1276 0 +21.92(+1.75%)
Dec 23, 2011 1254 1254 1254 0 +14.05(+1.13%)
Dec 21, 2011 1213 1249 1202 1240 0 +14.10(+1.15%)
Dec 20, 2011 1208 1235 1203 1226 0 +39.63(+3.34%)
Dec 19, 2011 1209 1230 1180 1187 0 -18.64(-1.55%)
Dec 16, 2011 1206 1229 1189 1205 0 +11.83(+0.99%)
Dec 15, 2011 1191 1212 1177 1193 0 +10.70(+0.90%)
Dec 14, 2011 1178 1208 1159 1183 0 -0.92(-0.08%)
Dec 13, 2011 1225 1238 1178 1184 0 -40.15(-3.28%)
Dec 12, 2011 1218 1233 1203 1224 0 +4.53(+0.37%)
Dec 09, 2011 1178 1228 1180 1219 0 +37.49(+3.17%)
Dec 08, 2011 1219 1232 1171 1182 0 -52.22(-4.23%)
Dec 07, 2011 1215 1245 1204 1234 0 -0.75(-0.06%)
Dec 06, 2011 1235 1256 1223 1235 0 -7.43(-0.60%)
Dec 05, 2011 1236 1260 1224 1242 0 +14.00(+1.14%)
Dec 02, 2011 1232 1274 1209 1228 0 -4.51(-0.37%)
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.