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 (%)
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%)
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%)
Jun 01, 2012 1432 1453 1398 1422 0 -52.96(-3.59%)
May 31, 2012 1459 1486 1442 1475 0 +18.85(+1.29%)
May 30, 2012 1457 1468 1434 1456 0 -9.63(-0.66%)
May 29, 2012 1447 1477 1444 1466 0 +21.92(+1.52%)
May 25, 2012 1444 1444 1444 0 -4.38(-0.30%)
May 24, 2012 1430 1457 1422 1448 0 +12.79(+0.89%)
May 23, 2012 1419 1447 1407 1435 0 -4.24(-0.29%)
May 22, 2012 1438 1467 1424 1440 0 -6.19(-0.43%)
May 21, 2012 1435 1457 1403 1446 0 +12.90(+0.90%)
May 18, 2012 1458 1474 1421 1433 0 -32.79(-2.24%)
May 17, 2012 1504 1513 1458 1466 0 -37.72(-2.51%)
May 16, 2012 1502 1527 1495 1503 0 +0.60(+0.04%)
May 15, 2012 1477 1520 1479 1503 0 +20.83(+1.41%)
May 14, 2012 1486 1508 1471 1482 0 -24.23(-1.61%)
May 11, 2012 1500 1529 1496 1506 0 -9.22(-0.61%)
May 10, 2012 1508 1530 1496 1515 0 +16.02(+1.07%)
May 09, 2012 1489 1514 1476 1499 0 -6.96(-0.46%)
May 08, 2012 1499 1516 1465 1506 0 +12.75(+0.85%)
May 07, 2012 1484 1506 1471 1494 0 -1.48(-0.10%)
May 04, 2012 1518 1529 1479 1495 0 -32.79(-2.15%)
May 03, 2012 1522 1551 1501 1528 0 +4.76(+0.31%)
May 02, 2012 1501 1531 1489 1523 0 +10.06(+0.66%)
May 01, 2012 1516 1548 1498 1513 0 -1.07(-0.07%)
Apr 30, 2012 1511 1536 1501 1514 0 -3.32(-0.22%)
Apr 27, 2012 1508 1544 1496 1517 0 +18.45(+1.23%)
Apr 26, 2012 1488 1513 1482 1499 0 +1.47(+0.10%)
Apr 25, 2012 1493 1528 1486 1498 0 +7.63(+0.51%)
Apr 24, 2012 1486 1506 1470 1490 0 +1.36(+0.09%)
Apr 23, 2012 1480 1499 1467 1489 0 -11.50(-0.77%)
Apr 20, 2012 1491 1509 1480 1500 0 +13.17(+0.89%)
Apr 19, 2012 1471 1512 1468 1487 0 -4.52(-0.30%)
Apr 18, 2012 1477 1508 1478 1491 0 -5.65(-0.38%)
Apr 17, 2012 1474 1513 1475 1497 0 +22.19(+1.50%)
Apr 16, 2012 1463 1494 1456 1475 0 +1.84(+0.12%)
Apr 13, 2012 1468 1492 1457 1473 0 -8.21(-0.55%)
Apr 12, 2012 1461 1489 1457 1481 0 +15.07(+1.03%)
Apr 11, 2012 1452 1478 1448 1466 0 +22.65(+1.57%)
Apr 10, 2012 1472 1487 1436 1444 0 -29.69(-2.02%)
Apr 09, 2012 1465 1485 1448 1473 0 -17.04(-1.14%)
Apr 05, 2012 1489 1507 1481 1490 0 -5.23(-0.35%)
Apr 04, 2012 1484 1506 1472 1495 0 -6.52(-0.43%)
Apr 03, 2012 1486 1512 1478 1502 0 +17.78(+1.20%)
Apr 02, 2012 1454 1494 1447 1484 0 +18.47(+1.26%)
Mar 30, 2012 1467 1485 1448 1466 0 +5.20(+0.36%)
Mar 29, 2012 1455 1476 1437 1461 0 -3.31(-0.23%)
Mar 28, 2012 1468 1483 1446 1464 0 -13.70(-0.93%)
Mar 27, 2012 1464 1494 1458 1478 0 +7.56(+0.51%)
Mar 26, 2012 1471 1488 1456 1470 0 +4.32(+0.29%)
Mar 23, 2012 1464 1477 1452 1466 0 +0.30(+0.02%)
Mar 22, 2012 1464 1482 1451 1465 0 -13.56(-0.92%)
Mar 21, 2012 1453 1496 1464 1479 0 +5.59(+0.38%)
Mar 20, 2012 1470 1488 1456 1473 0 -8.86(-0.60%)
Mar 19, 2012 1449 1496 1441 1482 0 +32.72(+2.26%)
Mar 16, 2012 1469 1479 1429 1449 0 -23.54(-1.60%)
Mar 15, 2012 1472 1494 1442 1473 0 -1.60(-0.11%)
Mar 14, 2012 1467 1493 1448 1475 0 -3.34(-0.23%)
Mar 13, 2012 1420 1489 1434 1478 0 +50.33(+3.53%)
Mar 12, 2012 1434 1448 1413 1428 0 -7.55(-0.53%)
Mar 09, 2012 1391 1450 1406 1435 0 +18.67(+1.32%)
Mar 08, 2012 1388 1429 1382 1417 0 +28.29(+2.04%)
Mar 07, 2012 1353 1395 1361 1388 0 +26.70(+1.96%)
Mar 06, 2012 1352 1384 1346 1362 0 -17.01(-1.23%)
Mar 05, 2012 1368 1398 1365 1379 0 -6.38(-0.46%)
Mar 02, 2012 1385 1418 1377 1385 0 -10.53(-0.75%)
Mar 01, 2012 1382 1414 1368 1395 0 +16.73(+1.21%)
Feb 29, 2012 1398 1420 1376 1379 0 -24.24(-1.73%)
Feb 28, 2012 1401 1428 1384 1403 0 +0.44(+0.03%)
Feb 27, 2012 1374 1420 1373 1403 0 -10.73(-0.76%)
Feb 24, 2012 1415 1435 1396 1413 0 -2.07(-0.15%)
Feb 23, 2012 1408 1431 1399 1415 0 -2.32(-0.16%)
Feb 22, 2012 1434 1445 1408 1418 0 -19.97(-1.39%)
Feb 21, 2012 1447 1471 1430 1438 0 -12.57(-0.87%)
Feb 17, 2012 1450 1450 1450 0 +12.30(+0.86%)
Feb 16, 2012 1399 1447 1397 1438 0 +27.29(+1.93%)
Feb 15, 2012 1426 1442 1393 1411 0 -2.33(-0.16%)
Feb 14, 2012 1401 1416 1392 1413 0 -0.96(-0.07%)
Feb 13, 2012 1406 1430 1388 1414 0 +14.80(+1.06%)
Feb 10, 2012 1389 1410 1374 1399 0 -7.48(-0.53%)
Feb 09, 2012 1405 1416 1388 1407 0 -0.16(-0.01%)
Feb 08, 2012 1410 1424 1395 1407 0 -4.76(-0.34%)
Feb 07, 2012 1397 1428 1390 1411 0 -3.56(-0.25%)
Feb 06, 2012 1422 1438 1403 1415 0 -19.16(-1.34%)
Feb 03, 2012 1446 1468 1406 1434 0 -7.47(-0.52%)
Feb 02, 2012 1389 1454 1387 1442 0 +59.69(+4.32%)
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.