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, 2010 926.51 1033 995.49 1005 0 -22.39(-2.18%)
Aug 30, 2010 957.85 1050 1025 1028 0 -18.93(-1.81%)
Aug 27, 2010 962.68 1051 1006 1047 0 +30.46(+3.00%)
Aug 26, 2010 954.60 1053 1012 1016 0 -12.38(-1.20%)
Aug 25, 2010 921.60 1033 997.05 1029 0 +19.49(+1.93%)
Aug 24, 2010 946.59 1030 1002 1009 0 -28.05(-2.70%)
Aug 23, 2010 956.30 1051 1031 1037 0 -0.13(-0.01%)
Aug 20, 2010 956.73 1045 1017 1037 0 -4.22(-0.41%)
Aug 19, 2010 987.21 1069 1032 1041 0 -27.71(-2.59%)
Aug 18, 2010 975.30 1092 1048 1069 0 +6.81(+0.64%)
Aug 17, 2010 970.24 1076 1038 1062 0 +23.66(+2.28%)
Aug 16, 2010 921.94 1053 997.84 1039 0 +0.29(+0.03%)
Aug 13, 2010 962.49 1050 1001 1038 0 +25.60(+2.53%)
Aug 12, 2010 918.42 1023 987.73 1013 0 +3.76(+0.37%)
Aug 11, 2010 939.31 1027 999.82 1009 0 -31.57(-3.03%)
Aug 10, 2010 961.77 1058 1032 1041 0 -20.94(-1.97%)
Aug 09, 2010 971.66 1074 1046 1062 0 +13.94(+1.33%)
Aug 06, 2010 964.26 1059 1031 1048 0 -10.87(-1.03%)
Aug 05, 2010 969.85 1075 1044 1058 0 -4.27(-0.40%)
Aug 04, 2010 967.80 1068 1036 1063 0 +12.69(+1.21%)
Aug 03, 2010 978.37 1072 1041 1050 0 -26.08(-2.42%)
Aug 02, 2010 978.50 1082 1051 1076 0 +23.74(+2.26%)
Jul 30, 2010 1005 1062 1026 1052 0 +7.22(+0.69%)
Jul 29, 2010 987.42 1081 1032 1045 0 -14.75(-1.39%)
Jul 28, 2010 1011 1098 1045 1060 0 -33.77(-3.09%)
Jul 27, 2010 1029 1118 1085 1094 0 -6.66(-0.61%)
Jul 26, 2010 987.29 1113 1053 1100 0 +44.50(+4.21%)
Jul 23, 2010 943.02 1061 1024 1056 0 +22.11(+2.14%)
Jul 22, 2010 925.70 1045 1005 1034 0 +36.62(+3.67%)
Jul 21, 2010 935.21 1030 991.52 997.11 0 -21.75(-2.13%)
Jul 20, 2010 891.58 1023 973.53 1019 0 +29.93(+3.03%)
Jul 19, 2010 904.12 1002 971.30 988.93 0 +2.61(+0.26%)
Jul 16, 2010 910.95 1018 981.28 986.33 0 -30.63(-3.01%)
Jul 15, 2010 998.71 1037 1004 1017 0 -18.39(-1.78%)
Jul 14, 2010 992.89 1051 1017 1035 0 +3.19(+0.31%)
Jul 13, 2010 985.65 1042 1004 1032 0 +15.50(+1.52%)
Jul 12, 2010 937.89 1024 994.08 1017 0 +4.65(+0.46%)
Jul 09, 2010 924.86 1021 990.50 1012 0 +14.83(+1.49%)
Jul 08, 2010 915.32 1019 979.56 997.18 0 +2.45(+0.25%)
Jul 07, 2010 896.61 1002 969.75 994.73 0 +20.44(+2.10%)
Jul 06, 2010 903.00 1013 962.68 974.29 0 -10.57(-1.07%)
Jul 02, 2010 910.02 1007 972.68 984.86 0 -14.51(-1.45%)
Jul 01, 2010 911.97 1021 976.45 999.37 0 +4.86(+0.49%)
Jun 30, 2010 930.71 1043 989.81 994.51 0 -28.82(-2.82%)
Jun 29, 2010 950.80 1045 1007 1023 0 -63.55(-5.85%)
Jun 25, 2010 1000 1099 1040 1087 0 +30.88(+2.92%)
Jun 24, 2010 984.25 1094 1051 1056 0 -36.40(-3.33%)
Jun 23, 2010 994.64 1103 1069 1092 0 +15.36(+1.43%)
Jun 22, 2010 1002 1112 1071 1077 0 -19.52(-1.78%)
Jun 21, 2010 1053 1144 1082 1097 0 -24.13(-2.15%)
Jun 18, 2010 1050 1150 1111 1121 0 -17.84(-1.57%)
Jun 17, 2010 1050 1160 1128 1139 0 +0.73(+0.06%)
Jun 16, 2010 1062 1168 1128 1138 0 -42.07(-3.57%)
Jun 15, 2010 1104 1189 1156 1180 0 +19.60(+1.69%)
Jun 14, 2010 1095 1197 1153 1160 0 +3.41(+0.29%)
Jun 11, 2010 1121 1163 1115 1157 0 +17.00(+1.49%)
Jun 10, 2010 1099 1149 1103 1140 0 +38.84(+3.53%)
Jun 09, 2010 1067 1134 1087 1101 0 +4.64(+0.42%)
Jun 08, 2010 1101 1115 1066 1096 0 -3.50(-0.32%)
Jun 07, 2010 1082 1167 1097 1100 0 -54.72(-4.74%)
Jun 04, 2010 1088 1202 1149 1155 0 -51.72(-4.29%)
Jun 03, 2010 1124 1211 1168 1206 0 +35.41(+3.02%)
Jun 02, 2010 1124 1186 1139 1171 0 +15.15(+1.31%)
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.