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 (%)
Aug 31, 2012 1468 1468 1468 0 +17.84(+1.23%)
Aug 30, 2012 1459 1475 1445 1451 0 -21.85(-1.48%)
Aug 29, 2012 1461 1488 1452 1472 0 +11.28(+0.77%)
Aug 27, 2012 1454 1474 1446 1461 0 +0.99(+0.07%)
Aug 24, 2012 1445 1474 1442 1460 0 +5.57(+0.38%)
Aug 23, 2012 1463 1482 1450 1455 0 -18.93(-1.28%)
Aug 22, 2012 1468 1498 1453 1473 0 -8.12(-0.55%)
Aug 21, 2012 1474 1499 1467 1482 0 +5.48(+0.37%)
Aug 20, 2012 1470 1495 1465 1476 0 -4.93(-0.33%)
Aug 17, 2012 1457 1489 1451 1481 0 +14.42(+0.98%)
Aug 16, 2012 1446 1488 1433 1467 0 +3.35(+0.23%)
Aug 15, 2012 1446 1474 1440 1463 0 +10.74(+0.74%)
Aug 14, 2012 1459 1486 1448 1453 0 -6.80(-0.47%)
Aug 13, 2012 1457 1479 1442 1459 0 -4.15(-0.28%)
Aug 11, 2012 1472 1493 1443 1463 0 +0.00(+0.00%)
Aug 10, 2012 1472 1493 1443 1463 0 +37.84(+2.65%)
Aug 09, 2012 1427 1457 1415 1426 0 -11.31(-0.79%)
Aug 08, 2012 1413 1451 1407 1437 0 +11.32(+0.79%)
Aug 07, 2012 1434 1480 1400 1426 0 -1.70(-0.12%)
Aug 06, 2012 1431 1466 1413 1427 0 -7.09(-0.49%)
Aug 03, 2012 1414 1455 1411 1434 0 +37.28(+2.67%)
Aug 02, 2012 1391 1426 1373 1397 0 -9.47(-0.67%)
Aug 01, 2012 1419 1442 1394 1407 0 -13.44(-0.95%)
Jul 31, 2012 1440 1466 1395 1420 0 -17.86(-1.24%)
Jul 30, 2012 1433 1463 1417 1438 0 -4.41(-0.31%)
Jul 27, 2012 1399 1452 1395 1442 0 +42.51(+3.04%)
Jul 26, 2012 1408 1423 1380 1400 0 +1.37(+0.10%)
Jul 25, 2012 1428 1449 1382 1398 0 -16.18(-1.14%)
Jul 24, 2012 1438 1451 1403 1415 0 -28.89(-2.00%)
Jul 23, 2012 1440 1458 1430 1443 0 -30.92(-2.10%)
Jul 20, 2012 1484 1499 1467 1474 0 -25.16(-1.68%)
Jul 19, 2012 1493 1516 1478 1500 0 +5.34(+0.36%)
Jul 18, 2012 1474 1512 1475 1494 0 +4.01(+0.27%)
Jul 17, 2012 1479 1505 1470 1490 0 +12.31(+0.83%)
Jul 16, 2012 1475 1498 1462 1478 0 -6.30(-0.42%)
Jul 14, 2012 1447 1499 1445 1484 0 +0.00(+0.00%)
Jul 13, 2012 1447 1499 1445 1484 0 +31.39(+2.16%)
Jul 12, 2012 1460 1472 1437 1453 0 -19.29(-1.31%)
Jul 11, 2012 1491 1504 1461 1472 0 -16.69(-1.12%)
Jul 10, 2012 1499 1512 1478 1489 0 -6.43(-0.43%)
Jul 09, 2012 1499 1517 1481 1495 0 -7.51(-0.50%)
Jul 06, 2012 1478 1510 1482 1503 0 +3.80(+0.25%)
Jul 05, 2012 1459 1512 1468 1499 0 +12.48(+0.84%)
Jul 03, 2012 1486 1486 1486 0 +10.61(+0.72%)
Jul 02, 2012 1448 1497 1442 1476 0 -2.48(-0.17%)
Jun 30, 2012 1455 1493 1448 1478 0 -1.86(-0.13%)
Jun 29, 2012 1455 1493 1448 1480 0 +50.73(+3.55%)
Jun 28, 2012 1436 1456 1408 1429 0 -21.90(-1.51%)
Jun 27, 2012 1458 1466 1436 1451 0 -3.99(-0.27%)
Jun 26, 2012 1459 1474 1444 1455 0 -9.55(-0.65%)
Jun 25, 2012 1465 1482 1442 1465 0 -18.83(-1.27%)
Jun 22, 2012 1475 1500 1464 1484 0 +10.83(+0.74%)
Jun 21, 2012 1502 1512 1460 1473 0 -31.99(-2.13%)
Jun 20, 2012 1508 1531 1485 1505 0 -3.71(-0.25%)
Jun 19, 2012 1494 1526 1488 1509 0 +21.89(+1.47%)
Jun 18, 2012 1476 1498 1462 1487 0 +1.27(+0.09%)
Jun 15, 2012 1468 1505 1454 1485 0 +11.24(+0.76%)
Jun 14, 2012 1436 1489 1436 1474 0 +35.40(+2.46%)
Jun 13, 2012 1463 1482 1427 1439 0 -38.68(-2.62%)
Jun 12, 2012 1458 1483 1437 1477 0 +26.56(+1.83%)
Jun 11, 2012 1490 1506 1441 1451 0 -30.43(-2.05%)
Jun 08, 2012 1458 1489 1447 1481 0 +17.93(+1.23%)
Jun 07, 2012 1496 1511 1456 1463 0 -9.65(-0.66%)
Jun 06, 2012 1446 1489 1441 1473 0 +32.00(+2.22%)
Jun 05, 2012 1420 1453 1405 1441 0 +12.47(+0.87%)
Jun 04, 2012 1423 1447 1389 1429 0 +6.63(+0.47%)
Jun 02, 2012 1432 1453 1398 1422 0 +0.00(+0.00%)
Jun 01, 2012 1432 1453 1398 1422 0 -52.96(-3.59%)
May 31, 2012 1459 1486 1442 1475 0 +18.85(+1.29%)
May 30, 2012 1457 1468 1434 1456 0 -9.63(-0.66%)
May 29, 2012 1447 1477 1444 1466 0 +21.92(+1.52%)
May 25, 2012 1444 1444 1444 0 -4.38(-0.30%)
May 24, 2012 1430 1457 1422 1448 0 +12.79(+0.89%)
May 23, 2012 1419 1447 1407 1435 0 -4.24(-0.29%)
May 22, 2012 1438 1467 1424 1440 0 -6.19(-0.43%)
May 21, 2012 1435 1457 1403 1446 0 +12.90(+0.90%)
May 18, 2012 1458 1474 1421 1433 0 -32.79(-2.24%)
May 17, 2012 1504 1513 1458 1466 0 -37.72(-2.51%)
May 16, 2012 1502 1527 1495 1503 0 +0.60(+0.04%)
May 15, 2012 1477 1520 1479 1503 0 +20.83(+1.41%)
May 14, 2012 1486 1508 1471 1482 0 -24.23(-1.61%)
May 11, 2012 1500 1529 1496 1506 0 -9.22(-0.61%)
May 10, 2012 1508 1530 1496 1515 0 +16.02(+1.07%)
May 09, 2012 1489 1514 1476 1499 0 -6.96(-0.46%)
May 08, 2012 1499 1516 1465 1506 0 +12.75(+0.85%)
May 07, 2012 1484 1506 1471 1494 0 -1.48(-0.10%)
May 04, 2012 1518 1529 1479 1495 0 -32.79(-2.15%)
May 03, 2012 1522 1551 1501 1528 0 +4.76(+0.31%)
May 02, 2012 1501 1531 1489 1523 0 +10.06(+0.66%)
May 01, 2012 1516 1548 1498 1513 0 -1.07(-0.07%)
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%)
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.