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 (%)
Dec 31, 2010 1317 1337 1311 1318 0 -7.15(-0.54%)
Dec 30, 2010 1314 1336 1316 1325 0 +3.43(+0.26%)
Dec 29, 2010 1304 1330 1311 1321 0 +5.88(+0.45%)
Dec 28, 2010 1301 1329 1301 1316 0 -2.03(-0.15%)
Dec 27, 2010 1298 1328 1299 1318 0 +10.32(+0.79%)
Dec 23, 2010 1290 1324 1300 1307 0 +4.94(+0.38%)
Dec 22, 2010 1282 1315 1291 1302 0 +0.49(+0.04%)
Dec 21, 2010 1274 1310 1288 1302 0 +5.71(+0.44%)
Dec 20, 2010 1251 1308 1278 1296 0 +19.05(+1.49%)
Dec 17, 2010 1242 1290 1265 1277 0 +4.20(+0.33%)
Dec 16, 2010 1252 1284 1256 1273 0 +15.76(+1.25%)
Dec 15, 2010 1275 1292 1251 1257 0 -22.96(-1.79%)
Dec 14, 2010 1290 1308 1274 1280 0 -29.43(-2.25%)
Dec 10, 2010 1276 1320 1285 1310 0 -1.08(-0.08%)
Dec 09, 2010 1270 1316 1292 1311 0 +12.95(+1.00%)
Dec 08, 2010 1260 1310 1286 1298 0 +6.25(+0.48%)
Dec 07, 2010 1288 1308 1279 1291 0 +8.34(+0.65%)
Dec 06, 2010 1270 1292 1269 1283 0 +0.76(+0.06%)
Dec 03, 2010 1264 1288 1255 1282 0 +12.06(+0.95%)
Dec 02, 2010 1261 1292 1252 1270 0 +10.56(+0.84%)
Dec 01, 2010 1235 1266 1225 1260 0 +42.19(+3.47%)
Nov 30, 2010 1206 1226 1196 1218 0 -0.09(-0.01%)
Nov 29, 2010 1212 1227 1191 1218 0 -0.82(-0.07%)
Nov 26, 2010 1219 1232 1203 1218 0 -5.08(-0.42%)
Nov 24, 2010 1210 1224 1224 1224 0 +21.62(+1.80%)
Nov 23, 2010 1205 1217 1185 1202 0 -16.07(-1.32%)
Nov 22, 2010 1203 1229 1192 1218 0 +9.45(+0.78%)
Nov 19, 2010 1206 1219 1195 1208 0 +0.34(+0.03%)
Nov 18, 2010 1201 1223 1198 1208 0 +20.10(+1.69%)
Nov 17, 2010 1183 1198 1173 1188 0 +4.97(+0.42%)
Nov 16, 2010 1190 1202 1172 1183 0 -19.43(-1.62%)
Nov 15, 2010 1167 1243 1161 1203 0 +45.99(+3.98%)
Nov 12, 2010 1164 1180 1146 1157 0 -17.27(-1.47%)
Nov 11, 2010 1162 1189 1155 1174 0 -0.11(-0.01%)
Nov 10, 2010 1156 1187 1150 1174 0 -3.01(-0.26%)
Nov 09, 2010 1158 1193 1168 1177 0 -10.03(-0.85%)
Nov 08, 2010 1153 1205 1177 1187 0 -13.40(-1.12%)
Nov 05, 2010 1194 1226 1188 1200 0 -8.44(-0.70%)
Nov 04, 2010 1189 1221 1190 1209 0 +25.47(+2.15%)
Nov 03, 2010 1142 1198 1160 1183 0 +5.18(+0.44%)
Nov 02, 2010 1124 1187 1160 1178 0 +33.22(+2.90%)
Nov 01, 2010 1114 1158 1129 1145 0 +9.08(+0.80%)
Oct 29, 2010 1075 1145 1113 1136 0 +11.50(+1.02%)
Oct 28, 2010 1056 1143 1091 1124 0 +11.74(+1.06%)
Oct 27, 2010 1075 1116 1084 1113 0 +14.01(+1.28%)
Oct 25, 2010 1039 1104 1077 1099 0 +21.08(+1.96%)
Oct 22, 2010 1053 1082 1065 1078 0 +13.28(+1.25%)
Oct 21, 2010 1065 1091 1051 1064 0 -10.46(-0.97%)
Oct 20, 2010 1044 1090 1058 1075 0 +4.15(+0.39%)
Oct 19, 2010 1051 1096 1058 1071 0 -16.08(-1.48%)
Oct 18, 2010 1065 1101 1078 1087 0 -1.34(-0.12%)
Oct 15, 2010 1058 1113 1083 1088 0 -10.98(-1.00%)
Oct 14, 2010 1078 1115 1091 1099 0 -8.19(-0.74%)
Oct 13, 2010 1072 1115 1087 1107 0 +10.17(+0.93%)
Oct 12, 2010 1040 1106 1067 1097 0 +69.41(+6.75%)
Oct 11, 2010 1009 1043 1015 1028 0 -0.88(-0.09%)
Oct 08, 2010 1009 1035 1004 1028 0 +16.42(+1.62%)
Oct 07, 2010 1013 1030 1006 1012 0 -9.79(-0.96%)
Oct 06, 2010 1016 1038 1012 1022 0 -11.09(-1.07%)
Oct 05, 2010 1006 1045 1009 1033 0 +24.54(+2.43%)
Oct 04, 2010 998.08 1033 996.61 1008 0 -9.13(-0.90%)
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.