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 (%)
Apr 30, 2010 1298 1379 1276 1340 0 -19.05(-1.40%)
Apr 29, 2010 1328 1375 1320 1359 0 +42.37(+3.22%)
Apr 28, 2010 1283 1332 1295 1317 0 +7.56(+0.58%)
Apr 27, 2010 1277 1353 1296 1310 0 -13.34(-1.01%)
Apr 26, 2010 1278 1335 1305 1323 0 +4.50(+0.34%)
Apr 23, 2010 1239 1336 1271 1318 0 +42.35(+3.32%)
Apr 22, 2010 1190 1285 1221 1276 0 +40.66(+3.29%)
Apr 21, 2010 1203 1254 1220 1235 0 -4.81(-0.39%)
Apr 20, 2010 1198 1252 1216 1240 0 +18.49(+1.51%)
Apr 19, 2010 1204 1258 1209 1222 0 -26.17(-2.10%)
Apr 16, 2010 1234 1282 1235 1248 0 -14.82(-1.17%)
Apr 15, 2010 1217 1275 1246 1263 0 +4.85(+0.39%)
Apr 14, 2010 1214 1279 1238 1258 0 +11.04(+0.89%)
Apr 13, 2010 1213 1268 1235 1247 0 -7.38(-0.59%)
Apr 12, 2010 1205 1262 1235 1254 0 +9.70(+0.78%)
Apr 09, 2010 1192 1253 1217 1244 0 +17.25(+1.41%)
Apr 08, 2010 1156 1237 1187 1227 0 +27.93(+2.33%)
Apr 07, 2010 1198 1219 1186 1199 0 -3.89(-0.32%)
Apr 06, 2010 1141 1228 1169 1203 0 -17.28(-1.42%)
Apr 05, 2010 1155 1236 1186 1220 0 +31.89(+2.68%)
Apr 01, 2010 1189 1189 1189 0 +10.86(+0.92%)
Mar 31, 2010 1180 1199 1173 1178 0 -7.76(-0.65%)
Mar 30, 2010 1181 1196 1172 1185 0 +4.51(+0.38%)
Mar 29, 2010 1163 1189 1153 1181 0 +20.04(+1.73%)
Mar 26, 2010 1114 1172 1142 1161 0 +12.44(+1.08%)
Mar 25, 2010 1109 1181 1136 1148 0 +6.70(+0.59%)
Mar 24, 2010 1100 1159 1130 1142 0 -3.61(-0.32%)
Mar 23, 2010 1101 1154 1125 1145 0 +6.21(+0.55%)
Mar 22, 2010 1078 1147 1102 1139 0 +11.97(+1.06%)
Mar 19, 2010 1105 1154 1111 1127 0 -10.88(-0.96%)
Mar 18, 2010 1153 1165 1131 1138 0 -13.69(-1.19%)
Mar 17, 2010 1093 1165 1132 1152 0 +14.91(+1.31%)
Mar 16, 2010 1070 1140 1103 1137 0 +16.46(+1.47%)
Mar 15, 2010 1113 1128 1109 1120 0 -14.37(-1.27%)
Mar 12, 2010 1147 1156 1122 1135 0 -9.67(-0.84%)
Mar 11, 2010 1139 1159 1123 1144 0 -0.12(-0.01%)
Mar 10, 2010 1135 1152 1122 1145 0 +7.42(+0.65%)
Mar 09, 2010 1138 1159 1126 1137 0 -6.44(-0.56%)
Mar 08, 2010 1143 1154 1132 1144 0 +1.76(+0.15%)
Mar 05, 2010 1126 1152 1118 1142 0 +22.52(+2.01%)
Mar 04, 2010 1096 1158 1102 1119 0 -37.36(-3.23%)
Mar 03, 2010 1103 1175 1142 1157 0 +5.91(+0.51%)
Mar 02, 2010 1100 1162 1136 1151 0 +3.00(+0.26%)
Mar 01, 2010 1089 1157 1132 1148 0 +6.80(+0.60%)
Feb 26, 2010 1105 1154 1123 1141 0 -2.63(-0.23%)
Feb 25, 2010 1080 1151 1120 1144 0 -14.52(-1.25%)
Feb 24, 2010 1093 1165 1138 1158 0 +14.84(+1.30%)
Feb 23, 2010 1090 1153 1125 1143 0 -1.13(-0.10%)
Feb 22, 2010 1093 1155 1134 1144 0 -0.24(-0.02%)
Feb 19, 2010 1073 1152 1126 1145 0 +11.64(+1.03%)
Feb 18, 2010 1078 1137 1119 1133 0 +1.32(+0.12%)
Feb 17, 2010 1126 1150 1123 1132 0 +11.84(+1.06%)
Feb 16, 2010 1061 1126 1105 1120 0 +7.21(+0.65%)
Feb 12, 2010 1113 1113 1113 0 +5.95(+0.54%)
Feb 11, 2010 1022 1115 1070 1107 0 +28.19(+2.61%)
Feb 10, 2010 1022 1107 1071 1078 0 -8.39(-0.77%)
Feb 09, 2010 1043 1108 1071 1087 0 +4.05(+0.37%)
Feb 08, 2010 1031 1110 1066 1083 0 +1.68(+0.16%)
Feb 05, 2010 1071 1102 1051 1081 0 -4.53(-0.42%)
Feb 04, 2010 1092 1131 1078 1086 0 -41.74(-3.70%)
Feb 03, 2010 1104 1159 1113 1127 0 -25.67(-2.23%)
Feb 02, 2010 1087 1164 1136 1153 0 +12.21(+1.07%)
Feb 01, 2010 1093 1152 1126 1141 0 +6.60(+0.58%)
Jan 29, 2010 1169 1186 1126 1134 0 -31.93(-2.74%)
Jan 28, 2010 1199 1216 1156 1166 0 -31.03(-2.59%)
Jan 27, 2010 1194 1205 1174 1197 0 -6.03(-0.50%)
Jan 26, 2010 1168 1231 1197 1203 0 -21.61(-1.76%)
Jan 25, 2010 1211 1240 1200 1225 0 +3.64(+0.30%)
Jan 22, 2010 1232 1260 1211 1221 0 -29.30(-2.34%)
Jan 21, 2010 1253 1277 1228 1251 0 -2.08(-0.17%)
Jan 20, 2010 1255 1280 1233 1253 0 -23.86(-1.87%)
Jan 19, 2010 1221 1284 1229 1276 0 +31.57(+2.54%)
Jan 15, 2010 1245 1245 1245 0 +7.10(+0.57%)
Jan 14, 2010 1208 1247 1219 1238 0 +10.21(+0.83%)
Jan 13, 2010 1215 1235 1195 1228 0 +16.19(+1.34%)
Jan 12, 2010 1219 1243 1204 1211 0 -30.73(-2.47%)
Jan 11, 2010 1225 1255 1214 1242 0 +4.18(+0.34%)
Jan 08, 2010 1211 1243 1210 1238 0 +10.67(+0.87%)
Jan 07, 2010 1213 1241 1210 1227 0 -1.60(-0.13%)
Jan 06, 2010 1231 1248 1218 1229 0 -5.15(-0.42%)
Jan 05, 2010 1236 1265 1214 1234 0 +1.19(+0.10%)
Jan 04, 2010 1194 1237 1187 1233 0 +53.08(+4.50%)
Dec 31, 2009 1180 1180 1180 0 -0.30(-0.03%)
Dec 30, 2009 1171 1191 1163 1180 0 +0.89(+0.08%)
Dec 29, 2009 1173 1193 1165 1179 0 +2.42(+0.21%)
Dec 28, 2009 1173 1193 1165 1177 0 +0.66(+0.06%)
Dec 24, 2009 1162 1190 1166 1176 0 -2.53(-0.21%)
Dec 23, 2009 1168 1189 1155 1179 0 +11.23(+0.96%)
Dec 22, 2009 1184 1200 1151 1167 0 -19.83(-1.67%)
Dec 21, 2009 1183 1206 1169 1187 0 +4.31(+0.36%)
Dec 18, 2009 1175 1206 1165 1183 0 +4.08(+0.35%)
Dec 17, 2009 1171 1196 1157 1179 0 -8.76(-0.74%)
Dec 16, 2009 1185 1212 1175 1188 0 +1.98(+0.17%)
Dec 15, 2009 1158 1209 1173 1186 0 -13.04(-1.09%)
Dec 14, 2009 1191 1204 1183 1199 0 +9.22(+0.78%)
Dec 11, 2009 1199 1213 1176 1189 0 -4.63(-0.39%)
Dec 10, 2009 1211 1220 1191 1194 0 -11.57(-0.96%)
Dec 09, 2009 1212 1219 1188 1206 0 -7.65(-0.63%)
Dec 08, 2009 1212 1231 1195 1213 0 -8.51(-0.70%)
Dec 07, 2009 1220 1234 1212 1222 0 -0.84(-0.07%)
Dec 04, 2009 1215 1240 1196 1223 0 +23.61(+1.97%)
Dec 03, 2009 1186 1236 1191 1199 0 -14.83(-1.22%)
Dec 02, 2009 1175 1238 1196 1214 0 -2.39(-0.20%)
Dec 01, 2009 1176 1235 1203 1216 0 +16.37(+1.36%)
Nov 30, 2009 1170 1214 1175 1200 0 -4.17(-0.35%)
Nov 27, 2009 1162 1234 1170 1204 0 -28.05(-2.28%)
Nov 25, 2009 1232 1232 1232 0 +13.54(+1.11%)
Nov 24, 2009 1194 1233 1191 1219 0 -6.32(-0.52%)
Nov 23, 2009 1199 1255 1214 1225 0 +10.12(+0.83%)
Nov 20, 2009 1190 1226 1185 1215 0 +8.59(+0.71%)
Nov 19, 2009 1173 1230 1185 1206 0 -29.83(-2.41%)
Nov 18, 2009 1252 1264 1220 1236 0 -15.39(-1.23%)
Nov 17, 2009 1225 1262 1216 1251 0 +11.21(+0.90%)
Nov 16, 2009 1196 1251 1205 1240 0 +15.23(+1.24%)
Nov 13, 2009 1166 1232 1175 1225 0 +29.02(+2.43%)
Nov 12, 2009 1215 1239 1183 1196 0 -25.21(-2.06%)
Nov 11, 2009 1209 1244 1188 1221 0 +23.12(+1.93%)
Nov 10, 2009 1207 1224 1172 1198 0 -16.79(-1.38%)
Nov 09, 2009 1201 1233 1196 1215 0 +26.82(+2.26%)
Nov 06, 2009 1141 1205 1149 1188 0 +10.58(+0.90%)
Nov 05, 2009 1152 1209 1151 1177 0 +13.26(+1.14%)
Nov 04, 2009 1149 1206 1153 1164 0 -1.77(-0.15%)
Nov 03, 2009 1107 1175 1111 1166 0 +20.23(+1.77%)
Nov 02, 2009 1096 1168 1089 1146 0 +27.49(+2.46%)
Oct 30, 2009 1100 1196 1094 1118 0 -16.26(-1.43%)
Oct 29, 2009 1108 1168 1113 1134 0 +1.93(+0.17%)
Oct 28, 2009 1157 1192 1124 1133 0 -54.35(-4.58%)
Oct 27, 2009 1215 1249 1172 1187 0 -59.99(-4.81%)
Oct 26, 2009 1258 1312 1236 1247 0 -39.34(-3.06%)
Oct 23, 2009 1295 1317 1277 1286 0 -10.97(-0.85%)
Oct 22, 2009 1242 1312 1237 1297 0 +37.38(+2.97%)
Oct 21, 2009 1210 1295 1223 1260 0 +20.64(+1.67%)
Oct 20, 2009 1223 1258 1225 1239 0 -29.36(-2.31%)
Oct 19, 2009 1224 1286 1228 1268 0 +11.27(+0.90%)
Oct 16, 2009 1238 1276 1236 1257 0 -10.55(-0.83%)
Oct 15, 2009 1212 1274 1237 1268 0 +11.31(+0.90%)
Oct 14, 2009 1194 1264 1230 1256 0 +35.05(+2.87%)
Oct 13, 2009 1168 1235 1200 1221 0 +0.29(+0.02%)
Oct 12, 2009 1226 1245 1203 1221 0 +6.38(+0.53%)
Oct 09, 2009 1197 1225 1185 1215 0 +11.14(+0.93%)
Oct 08, 2009 1155 1232 1176 1204 0 +25.67(+2.18%)
Oct 07, 2009 1161 1190 1157 1178 0 +6.07(+0.52%)
Oct 06, 2009 1129 1179 1148 1172 0 +24.83(+2.16%)
Oct 05, 2009 1097 1157 1112 1147 0 +30.22(+2.71%)
Oct 02, 2009 1082 1142 1102 1117 0 -16.66(-1.47%)
Oct 01, 2009 1178 1185 1128 1133 0 -49.40(-4.18%)
Sep 30, 2009 1176 1208 1149 1183 0 -2.76(-0.23%)
Sep 29, 2009 1131 1212 1164 1186 0 +7.95(+0.68%)
Sep 28, 2009 1116 1189 1143 1178 0 +24.65(+2.14%)
Sep 25, 2009 1106 1168 1137 1153 0 -0.35(-0.03%)
Sep 24, 2009 1139 1183 1135 1153 0 -17.60(-1.50%)
Sep 23, 2009 1170 1205 1166 1171 0 -21.32(-1.79%)
Sep 22, 2009 1166 1222 1179 1192 0 +13.72(+1.16%)
Sep 21, 2009 1155 1213 1165 1179 0 -22.29(-1.86%)
Sep 18, 2009 1187 1240 1184 1201 0 -17.18(-1.41%)
Sep 17, 2009 1188 1252 1201 1218 0 -17.12(-1.39%)
Sep 16, 2009 1214 1249 1208 1235 0 +11.34(+0.93%)
Sep 15, 2009 1206 1249 1191 1224 0 -5.22(-0.42%)
Sep 14, 2009 1196 1236 1198 1229 0 +5.65(+0.46%)
Sep 11, 2009 1225 1265 1204 1223 0 -15.75(-1.27%)
Sep 10, 2009 1201 1244 1198 1239 0 +19.02(+1.56%)
Sep 09, 2009 1169 1241 1188 1220 0 +18.63(+1.55%)
Sep 08, 2009 1160 1217 1180 1202 0 +12.00(+1.01%)
Sep 04, 2009 1190 1190 1190 0 +20.71(+1.77%)
Sep 03, 2009 1142 1178 1148 1169 0 +14.64(+1.27%)
Sep 02, 2009 1158 1183 1144 1154 0 -7.81(-0.67%)
Sep 01, 2009 1154 1227 1146 1162 0 -34.83(-2.91%)
Aug 31, 2009 1167 1218 1170 1197 0 -19.95(-1.64%)
Aug 28, 2009 1200 1252 1207 1217 0 -19.12(-1.55%)
Aug 27, 2009 1224 1247 1195 1236 0 +10.00(+0.82%)
Aug 26, 2009 1180 1241 1196 1226 0 +3.50(+0.29%)
Aug 25, 2009 1203 1239 1203 1222 0 +12.87(+1.06%)
Aug 24, 2009 1192 1255 1201 1210 0 -20.49(-1.67%)
Aug 21, 2009 1169 1244 1186 1230 0 +33.65(+2.81%)
Aug 20, 2009 1126 1204 1159 1196 0 +25.85(+2.21%)
Aug 19, 2009 1113 1177 1137 1170 0 -4.45(-0.38%)
Aug 18, 2009 1143 1206 1149 1175 0 +12.08(+1.04%)
Aug 17, 2009 1165 1180 1142 1163 0 -27.37(-2.30%)
Aug 14, 2009 1206 1224 1176 1190 0 -34.09(-2.78%)
Aug 13, 2009 1205 1240 1176 1224 0 +25.43(+2.12%)
Aug 12, 2009 1170 1250 1186 1199 0 -2.84(-0.24%)
Aug 11, 2009 1226 1242 1192 1202 0 -36.26(-2.93%)
Aug 10, 2009 1220 1267 1216 1238 0 -5.03(-0.40%)
Aug 07, 2009 1192 1273 1221 1243 0 +22.20(+1.82%)
Aug 06, 2009 1224 1251 1199 1221 0 -7.82(-0.64%)
Aug 05, 2009 1207 1263 1209 1229 0 -16.89(-1.36%)
Aug 04, 2009 1172 1256 1198 1246 0 +27.65(+2.27%)
Aug 03, 2009 1160 1235 1182 1218 0 +44.54(+3.80%)
Jul 31, 2009 1141 1195 1150 1173 0 -2.37(-0.20%)
Jul 30, 2009 1121 1206 1132 1176 0 +25.76(+2.24%)
Jul 29, 2009 1175 1182 1134 1150 0 -41.97(-3.52%)
Jul 28, 2009 1151 1206 1164 1192 0 -4.31(-0.36%)
Jul 27, 2009 1197 1215 1166 1196 0 +3.76(+0.32%)
Jul 24, 2009 1176 1231 1149 1192 0 -6.36(-0.53%)
Jul 23, 2009 1118 1215 1131 1199 0 +48.31(+4.20%)
Jul 22, 2009 1116 1170 1109 1151 0 +16.75(+1.48%)
Jul 21, 2009 1131 1163 1111 1134 0 +71.40(+6.72%)
Jun 26, 2009 1037 1072 1019 1062 0 +22.05(+2.12%)
Jun 25, 2009 1015 1046 1001 1040 0 +38.21(+3.81%)
Jun 24, 2009 1010 1031 982.37 1002 0 +1.91(+0.19%)
Jun 23, 2009 987.37 1040 981.98 1000 0 -15.57(-1.53%)
Jun 22, 2009 1031 1054 988.53 1016 0 -24.11(-2.32%)
Jun 19, 2009 1039 1064 1013 1040 0 +17.85(+1.75%)
Jun 18, 2009 1021 1042 991.31 1022 0 -3.34(-0.33%)
Jun 17, 2009 1008 1048 981.78 1025 0 +21.02(+2.09%)
Jun 16, 2009 1038 1051 988.83 1004 0 -25.44(-2.47%)
Jun 15, 2009 1048 1067 1000 1030 0 -24.97(-2.37%)
Jun 12, 2009 1071 1084 1017 1055 0 -24.40(-2.26%)
Jun 11, 2009 1074 1099 1055 1079 0 +7.25(+0.68%)
Jun 10, 2009 1094 1111 1041 1072 0 -17.77(-1.63%)
Jun 09, 2009 1087 1102 1060 1090 0 +12.04(+1.12%)
Jun 08, 2009 1066 1096 1050 1078 0 -24.26(-2.20%)
Jun 05, 2009 1118 1133 1088 1102 0 -6.87(-0.62%)
Jun 04, 2009 1110 1125 1075 1109 0 +6.06(+0.55%)
Jun 03, 2009 1070 1121 1053 1103 0 +27.40(+2.55%)
Jun 02, 2009 1060 1091 1028 1075 0 +8.90(+0.83%)
Jun 01, 2009 1038 1089 1023 1066 0 +35.40(+3.43%)
May 29, 2009 1011 1045 992.86 1031 0 +24.62(+2.45%)
May 28, 2009 1003 1024 962.58 1006 0 -5.04(-0.50%)
May 27, 2009 1020 1050 986.17 1011 0 -17.09(-1.66%)
May 26, 2009 985.49 1038 975.72 1029 0 +41.41(+4.19%)
May 25, 2009 1024 1029 981.77 987.11 0 +0.00(+0.00%)
May 22, 2009 1024 1029 981.77 987.11 0 -31.62(-3.10%)
May 21, 2009 1019 1038 992.17 1019 0 -14.32(-1.39%)
May 20, 2009 1055 1076 1024 1033 0 -14.80(-1.41%)
May 19, 2009 1054 1083 1032 1048 0 -10.32(-0.98%)
May 18, 2009 999.26 1066 984.53 1058 0 +71.48(+7.24%)
May 15, 2009 981.16 1029 963.87 986.69 0 +3.25(+0.33%)
May 14, 2009 948.38 999.58 933.18 983.44 0 +35.20(+3.71%)
May 13, 2009 997.82 1011 938.26 948.24 0 -79.41(-7.73%)
May 12, 2009 1062 1080 1001 1028 0 -30.09(-2.84%)
May 11, 2009 1043 1082 1016 1058 0 -1.72(-0.16%)
May 08, 2009 1053 1091 1007 1059 0 +4.23(+0.40%)
May 07, 2009 1083 1111 1027 1055 0 -11.04(-1.04%)
May 06, 2009 1075 1099 1027 1066 0 +0.36(+0.03%)
May 05, 2009 1051 1083 1028 1066 0 +24.22(+2.33%)
May 04, 2009 1019 1047 1005 1042 0 +47.95(+4.82%)
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.