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, 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%)
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.