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%)
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.