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 (%)
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%)
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.