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 (%)
Jul 31, 2013 2392 2424 2377 2395 0 +5.82(+0.24%)
Jul 30, 2013 2359 2414 2337 2389 0 +55.32(+2.37%)
Jul 29, 2013 2324 2357 2304 2334 0 +6.40(+0.28%)
Jul 26, 2013 2327 2356 2296 2327 0 -2.95(-0.13%)
Jul 25, 2013 2333 2370 2288 2330 0 +33.88(+1.48%)
Jul 24, 2013 2319 2331 2282 2296 0 -15.19(-0.66%)
Jul 23, 2013 2332 2359 2297 2312 0 -41.86(-1.78%)
Jul 22, 2013 2351 2376 2327 2353 0 +4.44(+0.19%)
Jul 19, 2013 2337 2362 2326 2349 0 +3.40(+0.14%)
Jul 18, 2013 2303 2357 2294 2346 0 +58.41(+2.55%)
Jul 17, 2013 2261 2302 2249 2287 0 +32.33(+1.43%)
Jul 16, 2013 2249 2285 2234 2255 0 +62.30(+2.84%)
Jul 15, 2013 2174 2208 2161 2193 0 +18.95(+0.87%)
Jul 12, 2013 2176 2197 2162 2174 0 -7.98(-0.37%)
Jul 11, 2013 2186 2199 2166 2182 0 +18.54(+0.86%)
Jul 10, 2013 2153 2180 2141 2163 0 +2.09(+0.10%)
Jul 09, 2013 2146 2173 2132 2161 0 +19.22(+0.90%)
Jul 08, 2013 2145 2164 2133 2142 0 +1.79(+0.08%)
Jul 05, 2013 2121 2150 2104 2140 0 +38.04(+1.81%)
Jul 03, 2013 2102 2102 2102 0 -1.15(-0.05%)
Jul 02, 2013 2089 2121 2079 2103 0 +14.95(+0.72%)
Jul 01, 2013 2053 2102 2052 2088 0 +38.74(+1.89%)
Jun 28, 2013 2045 2075 2035 2049 0 +47.70(+2.38%)
Jun 26, 2013 2002 2021 1985 2002 0 +11.73(+0.59%)
Jun 25, 2013 1974 2006 1963 1990 0 +30.56(+1.56%)
Jun 24, 2013 1970 1988 1935 1959 0 -34.24(-1.72%)
Jun 21, 2013 2008 2035 1961 1994 0 -12.31(-0.61%)
Jun 20, 2013 2045 2058 1999 2006 0 -63.09(-3.05%)
Jun 19, 2013 2080 2102 2064 2069 0 -18.97(-0.91%)
Jun 18, 2013 2074 2112 2064 2088 0 +11.32(+0.55%)
Jun 17, 2013 2059 2109 2053 2077 0 +18.88(+0.92%)
Jun 14, 2013 2059 2082 2046 2058 0 -4.74(-0.23%)
Jun 13, 2013 2048 2081 2026 2062 0 +13.94(+0.68%)
Jun 12, 2013 2084 2096 2044 2049 0 -21.66(-1.05%)
Jun 11, 2013 2078 2099 2053 2070 0 -24.63(-1.18%)
Jun 10, 2013 2069 2107 2070 2095 0 +8.89(+0.43%)
Jun 07, 2013 2063 2098 2048 2086 0 +31.01(+1.51%)
Jun 06, 2013 2043 2067 2023 2055 0 +10.59(+0.52%)
Jun 05, 2013 2066 2077 2028 2044 0 -31.89(-1.54%)
Jun 04, 2013 2078 2100 2058 2076 0 -2.75(-0.13%)
Jun 03, 2013 2083 2102 2040 2079 0 -7.21(-0.35%)
May 31, 2013 2057 2123 2052 2086 0 +17.84(+0.86%)
May 30, 2013 2037 2091 2037 2068 0 +13.37(+0.65%)
May 29, 2013 2093 2111 2039 2055 0 -53.52(-2.54%)
May 28, 2013 2090 2125 2066 2108 0 +38.20(+1.85%)
May 24, 2013 2070 2070 2070 0 -1.46(-0.07%)
May 23, 2013 2051 2077 2033 2072 0 +8.38(+0.41%)
May 22, 2013 2072 2107 2045 2063 0 -16.30(-0.78%)
May 21, 2013 2054 2094 2063 2080 0 +5.16(+0.25%)
May 20, 2013 2052 2105 2042 2075 0 +11.05(+0.54%)
May 17, 2013 2043 2075 2023 2063 0 +26.62(+1.31%)
May 16, 2013 2005 2056 2012 2037 0 +10.08(+0.50%)
May 15, 2013 2026 2054 2003 2027 0 +27.81(+1.39%)
May 13, 2013 2001 2017 1980 1999 0 -4.49(-0.22%)
May 10, 2013 1992 2018 1982 2003 0 +11.02(+0.55%)
May 09, 2013 1983 2009 1976 1992 0 +20.65(+1.05%)
May 08, 2013 1968 1993 1951 1972 0 -6.75(-0.34%)
May 07, 2013 1960 1992 1961 1979 0 +12.85(+0.65%)
May 06, 2013 1970 1988 1949 1966 0 -9.78(-0.50%)
May 03, 2013 1978 1993 1959 1975 0 +11.07(+0.56%)
May 02, 2013 1944 1990 1931 1964 0 -419.78(-17.61%)
May 01, 2013 2347 2443 2357 2384 0 -1.89(-0.08%)
Apr 30, 2013 2354 2398 2317 2386 0 +104.18(+4.57%)
Apr 29, 2013 2267 2304 2255 2282 0 -5.96(-0.26%)
Apr 26, 2013 2279 2307 2266 2288 0 +386.82(+20.35%)
Apr 25, 2013 1875 1924 1851 1901 0 +70.07(+3.83%)
Apr 24, 2013 1829 1854 1814 1831 0 +0.48(+0.03%)
Apr 23, 2013 1801 1845 1795 1830 0 +37.22(+2.08%)
Apr 22, 2013 1784 1807 1754 1793 0 +6.40(+0.36%)
Apr 19, 2013 1750 1802 1743 1787 0 +42.80(+2.45%)
Apr 18, 2013 1731 1761 1729 1744 0 -4.84(-0.28%)
Apr 17, 2013 1740 1780 1729 1749 0 -22.57(-1.27%)
Apr 16, 2013 1760 1783 1747 1771 0 +21.70(+1.24%)
Apr 15, 2013 1790 1802 1738 1750 0 -56.58(-3.13%)
Apr 12, 2013 1774 1815 1764 1806 0 +28.99(+1.63%)
Apr 11, 2013 1777 1798 1769 1777 0 -3.57(-0.20%)
Apr 10, 2013 1733 1795 1744 1781 0 +39.76(+2.28%)
Apr 09, 2013 1756 1772 1725 1741 0 -15.17(-0.86%)
Apr 08, 2013 1713 1763 1707 1756 0 +7.85(+0.45%)
Apr 05, 2013 1727 1759 1711 1748 0 -7.32(-0.42%)
Apr 04, 2013 1745 1770 1731 1756 0 +10.24(+0.59%)
Apr 03, 2013 1764 1776 1734 1746 0 -20.26(-1.15%)
Apr 02, 2013 1768 1786 1752 1766 0 +2.77(+0.16%)
Apr 01, 2013 1758 1782 1747 1763 0 -0.56(-0.03%)
Mar 28, 2013 1764 1764 1764 0 -3.04(-0.17%)
Mar 27, 2013 1758 1776 1750 1767 0 -7.59(-0.43%)
Mar 26, 2013 1768 1782 1759 1774 0 +10.18(+0.58%)
Mar 25, 2013 1767 1792 1753 1764 0 -4.70(-0.27%)
Mar 22, 2013 1734 1785 1749 1769 0 +24.59(+1.41%)
Mar 21, 2013 1720 1758 1733 1744 0 -1.91(-0.11%)
Mar 20, 2013 1717 1754 1730 1746 0 +13.93(+0.80%)
Mar 19, 2013 1736 1746 1719 1732 0 -8.59(-0.49%)
Mar 18, 2013 1724 1754 1705 1741 0 -3.70(-0.21%)
Mar 15, 2013 1740 1757 1733 1744 0 +0.10(+0.01%)
Mar 14, 2013 1728 1754 1726 1744 0 +13.78(+0.80%)
Mar 13, 2013 1717 1738 1708 1731 0 +11.87(+0.69%)
Mar 12, 2013 1721 1754 1704 1719 0 -8.72(-0.50%)
Mar 11, 2013 1698 1744 1697 1727 0 +24.16(+1.42%)
Mar 08, 2013 1682 1710 1681 1703 0 +14.67(+0.87%)
Mar 07, 2013 1686 1700 1671 1689 0 -2.64(-0.16%)
Mar 06, 2013 1677 1708 1681 1691 0 -6.31(-0.37%)
Mar 05, 2013 1689 1712 1681 1698 0 +10.43(+0.62%)
Mar 04, 2013 1641 1695 1646 1687 0 +32.34(+1.95%)
Mar 01, 2013 1639 1665 1630 1655 0 -3.19(-0.19%)
Feb 28, 2013 1668 1675 1647 1658 0 -3.97(-0.24%)
Feb 27, 2013 1635 1675 1634 1662 0 +22.64(+1.38%)
Feb 26, 2013 1643 1663 1614 1639 0 -23.57(-1.42%)
Feb 22, 2013 1663 1679 1644 1663 0 +6.85(+0.41%)
Feb 21, 2013 1665 1679 1649 1656 0 -10.94(-0.66%)
Feb 20, 2013 1672 1691 1661 1667 0 -16.29(-0.97%)
Feb 15, 2013 1683 1683 1683 0 -0.75(-0.04%)
Feb 14, 2013 1673 1703 1669 1684 0 -21.50(-1.26%)
Feb 13, 2013 1694 1730 1692 1705 0 -20.56(-1.19%)
Feb 12, 2013 1714 1742 1712 1726 0 +6.72(+0.39%)
Feb 11, 2013 1719 1745 1708 1719 0 -5.56(-0.32%)
Feb 08, 2013 1702 1748 1712 1725 0 +9.51(+0.55%)
Feb 07, 2013 1702 1734 1694 1715 0 +19.44(+1.15%)
Feb 06, 2013 1669 1701 1669 1696 0 +17.89(+1.07%)
Feb 04, 2013 1694 1712 1663 1678 0 -32.71(-1.91%)
Feb 01, 2013 1671 1731 1638 1711 0 +36.16(+2.16%)
Jan 31, 2013 1631 1691 1626 1675 0 +54.65(+3.37%)
Jan 30, 2013 1622 1658 1600 1620 0 +6.20(+0.38%)
Jan 29, 2013 1626 1639 1601 1614 0 -22.68(-1.39%)
Jan 28, 2013 1633 1653 1616 1636 0 -1.87(-0.11%)
Jan 25, 2013 1639 1662 1618 1638 0 -2.74(-0.17%)
Jan 24, 2013 1639 1660 1626 1641 0 -0.61(-0.04%)
Jan 23, 2013 1649 1662 1630 1642 0 -13.19(-0.80%)
Jan 22, 2013 1640 1669 1628 1655 0 +9.94(+0.60%)
Jan 18, 2013 1645 1645 1645 0 -8.90(-0.54%)
Jan 17, 2013 1639 1666 1630 1654 0 +18.81(+1.15%)
Jan 16, 2013 1634 1648 1625 1635 0 -4.75(-0.29%)
Jan 15, 2013 1636 1658 1627 1640 0 -4.69(-0.29%)
Jan 14, 2013 1650 1660 1635 1644 0 -13.42(-0.81%)
Jan 12, 2013 1667 1680 1634 1658 0 +0.00(+0.00%)
Jan 11, 2013 1667 1680 1634 1658 0 -14.36(-0.86%)
Jan 10, 2013 1663 1691 1657 1672 0 -6.88(-0.41%)
Jan 09, 2013 1652 1689 1653 1679 0 +14.86(+0.89%)
Jan 08, 2013 1658 1681 1646 1664 0 -9.81(-0.59%)
Jan 07, 2013 1684 1703 1654 1674 0 -20.72(-1.22%)
Jan 04, 2013 1677 1703 1664 1695 0 +22.30(+1.33%)
Jan 03, 2013 1662 1688 1651 1672 0 +10.40(+0.63%)
Jan 02, 2013 1651 1674 1621 1662 0 +44.58(+2.76%)
Dec 31, 2012 1617 1617 1617 0 +41.41(+2.63%)
Dec 28, 2012 1582 1605 1560 1576 0 -13.64(-0.86%)
Dec 27, 2012 1586 1603 1563 1590 0 +5.15(+0.33%)
Dec 26, 2012 1599 1619 1573 1585 0 -19.33(-1.21%)
Dec 24, 2012 1604 1604 1604 0 -12.90(-0.80%)
Dec 21, 2012 1564 1632 1562 1617 0 +45.65(+2.91%)
Dec 20, 2012 1566 1581 1549 1571 0 -0.46(-0.03%)
Dec 19, 2012 1569 1588 1557 1572 0 -3.20(-0.20%)
Dec 18, 2012 1543 1580 1541 1575 0 +27.40(+1.77%)
Dec 17, 2012 1533 1555 1523 1547 0 +14.80(+0.97%)
Dec 14, 2012 1524 1552 1517 1533 0 +0.55(+0.04%)
Dec 13, 2012 1524 1552 1514 1532 0 +5.07(+0.33%)
Dec 12, 2012 1535 1551 1514 1527 0 -3.66(-0.24%)
Dec 11, 2012 1537 1548 1514 1531 0 -0.30(-0.02%)
Dec 10, 2012 1528 1544 1520 1531 0 -3.33(-0.22%)
Dec 07, 2012 1543 1556 1524 1534 0 -3.55(-0.23%)
Dec 06, 2012 1526 1554 1517 1538 0 +8.91(+0.58%)
Dec 05, 2012 1510 1545 1497 1529 0 +15.73(+1.04%)
Dec 04, 2012 1516 1537 1496 1513 0 -20.89(-1.36%)
Nov 30, 2012 1545 1561 1524 1534 0 -14.53(-0.94%)
Nov 29, 2012 1534 1559 1528 1549 0 +19.41(+1.27%)
Nov 28, 2012 1491 1538 1489 1529 0 +25.47(+1.69%)
Nov 27, 2012 1492 1532 1489 1504 0 +5.95(+0.40%)
Nov 26, 2012 1499 1523 1487 1498 0 -15.07(-1.00%)
Nov 24, 2012 1503 1530 1497 1513 0 +0.00(+0.00%)
Nov 23, 2012 1503 1530 1497 1513 0 +7.56(+0.50%)
Nov 21, 2012 1505 1505 1505 0 +9.08(+0.61%)
Nov 20, 2012 1481 1514 1484 1496 0 -2.21(-0.15%)
Nov 19, 2012 1494 1525 1479 1498 0 +11.77(+0.79%)
Nov 16, 2012 1463 1514 1459 1487 0 +42.35(+2.93%)
Nov 15, 2012 1440 1469 1420 1444 0 -12.85(-0.88%)
Nov 14, 2012 1488 1498 1451 1457 0 -29.84(-2.01%)
Nov 13, 2012 1488 1512 1476 1487 0 -19.69(-1.31%)
Nov 12, 2012 1539 1553 1501 1507 0 -35.99(-2.33%)
Nov 09, 2012 1538 1560 1520 1543 0 +0.02(+0.00%)
Nov 08, 2012 1568 1584 1534 1543 0 -31.23(-1.98%)
Nov 07, 2012 1593 1619 1560 1574 0 -42.10(-2.61%)
Nov 06, 2012 1622 1641 1604 1616 0 -10.41(-0.64%)
Nov 05, 2012 1622 1646 1606 1626 0 -1.12(-0.07%)
Nov 02, 2012 1636 1671 1620 1627 0 -27.66(-1.67%)
Nov 01, 2012 1607 1664 1613 1655 0 +21.01(+1.29%)
Oct 31, 2012 1613 1641 1598 1634 0 +15.19(+0.94%)
Oct 26, 2012 1619 1619 1619 0 +31.01(+1.95%)
Oct 25, 2012 1585 1624 1566 1588 0 +9.48(+0.60%)
Oct 24, 2012 1568 1604 1549 1578 0 +22.53(+1.45%)
Oct 23, 2012 1538 1564 1526 1556 0 +0.01(+0.00%)
Oct 19, 2012 1569 1585 1542 1556 0 -20.74(-1.32%)
Oct 18, 2012 1577 1600 1562 1577 0 -5.57(-0.35%)
Oct 17, 2012 1559 1596 1553 1582 0 +14.99(+0.96%)
Oct 16, 2012 1539 1575 1540 1567 0 +29.49(+1.92%)
Oct 15, 2012 1531 1547 1519 1538 0 +0.86(+0.06%)
Oct 12, 2012 1532 1554 1522 1537 0 -0.14(-0.01%)
Oct 11, 2012 1533 1551 1521 1537 0 +8.10(+0.53%)
Oct 10, 2012 1529 1547 1513 1529 0 -4.04(-0.26%)
Oct 09, 2012 1548 1562 1517 1533 0 -22.11(-1.42%)
Oct 08, 2012 1544 1569 1538 1555 0 -2.09(-0.13%)
Oct 06, 2012 1575 1583 1550 1557 0 +0.00(+0.00%)
Oct 05, 2012 1573 1583 1550 1557 0 -10.01(-0.64%)
Oct 04, 2012 1568 1592 1551 1567 0 -5.73(-0.36%)
Oct 03, 2012 1582 1604 1565 1573 0 -14.04(-0.88%)
Oct 02, 2012 1606 1613 1573 1587 0 -13.96(-0.87%)
Oct 01, 2012 1602 1614 1581 1601 0 +1.29(+0.08%)
Sep 28, 2012 1588 1618 1578 1600 0 -0.56(-0.03%)
Sep 27, 2012 1565 1606 1561 1600 0 +37.40(+2.39%)
Sep 26, 2012 1549 1573 1545 1563 0 +13.68(+0.88%)
Sep 25, 2012 1546 1579 1542 1549 0 -0.84(-0.05%)
Sep 24, 2012 1552 1576 1532 1550 0 -15.71(-1.00%)
Sep 21, 2012 1553 1586 1545 1566 0 +17.35(+1.12%)
Sep 20, 2012 1535 1571 1537 1548 0 -15.22(-0.97%)
Sep 19, 2012 1538 1571 1533 1564 0 +20.01(+1.30%)
Sep 18, 2012 1526 1553 1514 1544 0 +1.65(+0.11%)
Sep 17, 2012 1530 1554 1520 1542 0 -2.48(-0.16%)
Sep 14, 2012 1540 1560 1530 1544 0 +0.04(+0.00%)
Sep 13, 2012 1493 1552 1497 1544 0 +27.84(+1.84%)
Sep 12, 2012 1485 1527 1494 1516 0 +11.40(+0.76%)
Sep 11, 2012 1484 1519 1488 1505 0 +9.81(+0.66%)
Sep 10, 2012 1488 1514 1474 1495 0 -4.04(-0.27%)
Sep 07, 2012 1497 1512 1487 1499 0 +7.03(+0.47%)
Sep 06, 2012 1463 1507 1463 1492 0 +28.96(+1.98%)
Sep 05, 2012 1468 1483 1453 1463 0 -11.79(-0.80%)
Sep 04, 2012 1459 1489 1442 1475 0 +6.74(+0.46%)
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%)
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.