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 (%)
Apr 30, 2012 1511 1536 1501 1514 0 -3.32(-0.22%)
Apr 27, 2012 1508 1544 1496 1517 0 +18.45(+1.23%)
Apr 26, 2012 1488 1513 1482 1499 0 +1.47(+0.10%)
Apr 25, 2012 1493 1528 1486 1498 0 +7.63(+0.51%)
Apr 24, 2012 1486 1506 1470 1490 0 +1.36(+0.09%)
Apr 23, 2012 1480 1499 1467 1489 0 -11.50(-0.77%)
Apr 20, 2012 1491 1509 1480 1500 0 +13.17(+0.89%)
Apr 19, 2012 1471 1512 1468 1487 0 -4.52(-0.30%)
Apr 18, 2012 1477 1508 1478 1491 0 -5.65(-0.38%)
Apr 17, 2012 1474 1513 1475 1497 0 +22.19(+1.50%)
Apr 16, 2012 1463 1494 1456 1475 0 +1.84(+0.12%)
Apr 13, 2012 1468 1492 1457 1473 0 -8.21(-0.55%)
Apr 12, 2012 1461 1489 1457 1481 0 +15.07(+1.03%)
Apr 11, 2012 1452 1478 1448 1466 0 +22.65(+1.57%)
Apr 10, 2012 1472 1487 1436 1444 0 -29.69(-2.02%)
Apr 09, 2012 1465 1485 1448 1473 0 -17.04(-1.14%)
Apr 05, 2012 1489 1507 1481 1490 0 -5.23(-0.35%)
Apr 04, 2012 1484 1506 1472 1495 0 -6.52(-0.43%)
Apr 03, 2012 1486 1512 1478 1502 0 +17.78(+1.20%)
Apr 02, 2012 1454 1494 1447 1484 0 +18.47(+1.26%)
Mar 30, 2012 1467 1485 1448 1466 0 +5.20(+0.36%)
Mar 29, 2012 1455 1476 1437 1461 0 -3.31(-0.23%)
Mar 28, 2012 1468 1483 1446 1464 0 -13.70(-0.93%)
Mar 27, 2012 1464 1494 1458 1478 0 +7.56(+0.51%)
Mar 26, 2012 1471 1488 1456 1470 0 +4.32(+0.29%)
Mar 23, 2012 1464 1477 1452 1466 0 +0.30(+0.02%)
Mar 22, 2012 1464 1482 1451 1465 0 -13.56(-0.92%)
Mar 21, 2012 1453 1496 1464 1479 0 +5.59(+0.38%)
Mar 20, 2012 1470 1488 1456 1473 0 -8.86(-0.60%)
Mar 19, 2012 1449 1496 1441 1482 0 +32.72(+2.26%)
Mar 16, 2012 1469 1479 1429 1449 0 -23.54(-1.60%)
Mar 15, 2012 1472 1494 1442 1473 0 -1.60(-0.11%)
Mar 14, 2012 1467 1493 1448 1475 0 -3.34(-0.23%)
Mar 13, 2012 1420 1489 1434 1478 0 +50.33(+3.53%)
Mar 12, 2012 1434 1448 1413 1428 0 -7.55(-0.53%)
Mar 09, 2012 1391 1450 1406 1435 0 +18.67(+1.32%)
Mar 08, 2012 1388 1429 1382 1417 0 +28.29(+2.04%)
Mar 07, 2012 1353 1395 1361 1388 0 +26.70(+1.96%)
Mar 06, 2012 1352 1384 1346 1362 0 -17.01(-1.23%)
Mar 05, 2012 1368 1398 1365 1379 0 -6.38(-0.46%)
Mar 02, 2012 1385 1418 1377 1385 0 -10.53(-0.75%)
Mar 01, 2012 1382 1414 1368 1395 0 +16.73(+1.21%)
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%)
Dec 01, 2011 1218 1251 1211 1233 0 -0.11(-0.01%)
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%)
Sep 01, 2011 1137 1166 1117 1127 0 -23.23(-2.02%)
Aug 31, 2011 1158 1177 1133 1150 0 +14.36(+1.26%)
Aug 30, 2011 1105 1144 1103 1136 0 +9.78(+0.87%)
Aug 29, 2011 1064 1133 1075 1126 0 +51.72(+4.81%)
Aug 26, 2011 1029 1080 1033 1074 0 +22.53(+2.14%)
Aug 25, 2011 1081 1093 1045 1052 0 -25.52(-2.37%)
Aug 24, 2011 1041 1091 1041 1077 0 +24.61(+2.34%)
Aug 23, 2011 1014 1059 1012 1053 0 +36.79(+3.62%)
Aug 22, 2011 1040 1062 1007 1016 0 -9.58(-0.93%)
Aug 19, 2011 1020 1060 1018 1026 0 -13.79(-1.33%)
Aug 18, 2011 1056 1075 1025 1039 0 -45.06(-4.16%)
Aug 17, 2011 1094 1117 1074 1084 0 -6.28(-0.58%)
Aug 16, 2011 1088 1112 1069 1091 0 -8.31(-0.76%)
Aug 15, 2011 1061 1105 1058 1099 0 +39.93(+3.77%)
Aug 12, 2011 1048 1105 1026 1059 0 -56.29(-5.05%)
Aug 11, 2011 1053 1138 1052 1115 0 +59.70(+5.66%)
Aug 10, 2011 1063 1108 1045 1056 0 -40.34(-3.68%)
Aug 09, 2011 1116 1104 1028 1096 0 +45.61(+4.34%)
Aug 08, 2011 1106 1154 1043 1050 0 -95.70(-8.35%)
Aug 05, 2011 1176 1195 1105 1146 0 -24.96(-2.13%)
Aug 04, 2011 1196 1236 1168 1171 0 -47.06(-3.86%)
Aug 03, 2011 1202 1245 1180 1218 0 +20.09(+1.68%)
Aug 02, 2011 1233 1265 1195 1198 0 -51.70(-4.14%)
Aug 01, 2011 1246 1274 1235 1250 0 +6.03(+0.48%)
Jul 29, 2011 1232 1264 1213 1244 0 -6.03(-0.48%)
Jul 28, 2011 1250 1277 1243 1250 0 -0.89(-0.07%)
Jul 27, 2011 1269 1282 1243 1251 0 -35.73(-2.78%)
Jul 26, 2011 1290 1307 1280 1286 0 -8.59(-0.66%)
Jul 25, 2011 1274 1309 1272 1295 0 -0.16(-0.01%)
Jul 22, 2011 1279 1305 1290 1295 0 -1.84(-0.14%)
Jul 21, 2011 1289 1313 1280 1297 0 +3.07(+0.24%)
Jul 20, 2011 1284 1304 1278 1294 0 -6.41(-0.49%)
Jul 19, 2011 1276 1308 1282 1300 0 +26.84(+2.11%)
Jul 18, 2011 1282 1299 1265 1273 0 -22.45(-1.73%)
Jul 15, 2011 1291 1317 1284 1296 0 -7.69(-0.59%)
Jul 14, 2011 1306 1331 1289 1304 0 -14.42(-1.09%)
Jul 13, 2011 1299 1338 1308 1318 0 +7.39(+0.56%)
Jul 12, 2011 1274 1323 1289 1311 0 +9.14(+0.70%)
Jul 11, 2011 1296 1332 1287 1301 0 -19.31(-1.46%)
Jul 08, 2011 1282 1328 1296 1321 0 +1.92(+0.15%)
Jul 07, 2011 1286 1334 1301 1319 0 +24.33(+1.88%)
Jul 06, 2011 1287 1314 1282 1294 0 -13.27(-1.01%)
Jul 05, 2011 1289 1320 1284 1308 0 -0.25(-0.02%)
Jul 01, 2011 1308 1308 1308 0 +11.72(+0.90%)
Jun 30, 2011 1267 1318 1277 1296 0 +16.33(+1.28%)
Jun 29, 2011 1266 1297 1263 1280 0 +5.96(+0.47%)
Jun 28, 2011 1247 1280 1252 1274 0 +19.04(+1.52%)
Jun 27, 2011 1236 1278 1234 1255 0 +2.68(+0.21%)
Jun 24, 2011 1248 1275 1238 1252 0 -13.21(-1.04%)
Jun 23, 2011 1234 1274 1234 1266 0 +0.89(+0.07%)
Jun 22, 2011 1256 1290 1261 1265 0 -15.98(-1.25%)
Jun 21, 2011 1237 1284 1240 1281 0 +35.12(+2.82%)
Jun 20, 2011 1239 1253 1235 1245 0 +16.24(+1.32%)
Jun 17, 2011 1218 1249 1214 1229 0 +8.78(+0.72%)
Jun 16, 2011 1207 1242 1201 1220 0 -0.22(-0.02%)
Jun 15, 2011 1184 1233 1184 1221 0 +29.55(+2.48%)
Jun 14, 2011 1150 1201 1162 1191 0 +36.72(+3.18%)
Jun 13, 2011 1140 1181 1145 1154 0 +4.76(+0.41%)
Jun 10, 2011 1160 1176 1141 1150 0 -24.38(-2.08%)
Jun 09, 2011 1161 1186 1161 1174 0 -0.43(-0.04%)
Jun 08, 2011 1176 1198 1168 1174 0 -21.95(-1.83%)
Jun 07, 2011 1202 1224 1192 1196 0 -9.86(-0.82%)
Jun 06, 2011 1218 1238 1201 1206 0 -20.60(-1.68%)
Jun 03, 2011 1224 1256 1224 1227 0 -31.19(-2.48%)
May 24, 2011 1252 1278 1243 1258 0 +0.66(+0.05%)
May 23, 2011 1244 1286 1245 1257 0 -7.16(-0.57%)
May 20, 2011 1262 1274 1244 1265 0 +1.55(+0.12%)
May 19, 2011 1264 1285 1251 1263 0 -5.48(-0.43%)
May 18, 2011 1249 1279 1257 1268 0 +2.26(+0.18%)
May 17, 2011 1252 1278 1254 1266 0 -4.86(-0.38%)
May 16, 2011 1284 1305 1267 1271 0 -23.12(-1.79%)
May 13, 2011 1294 1318 1286 1294 0 -12.20(-0.93%)
May 12, 2011 1267 1315 1278 1306 0 +15.92(+1.23%)
May 11, 2011 1269 1307 1275 1290 0 -2.56(-0.20%)
May 10, 2011 1251 1298 1255 1293 0 +39.20(+3.13%)
May 09, 2011 1230 1272 1241 1254 0 +11.98(+0.96%)
May 06, 2011 1237 1263 1233 1242 0 -2.14(-0.17%)
May 05, 2011 1208 1254 1223 1244 0 +10.80(+0.88%)
May 04, 2011 1221 1247 1221 1233 0 -6.51(-0.53%)
May 03, 2011 1231 1253 1229 1240 0 -11.15(-0.89%)
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.