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 (%)
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%)
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.