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, 2008 884.68 937.75 867.18 915.41 0 +37.75(+4.30%)
Dec 30, 2008 852.29 888.25 831.54 877.66 0 +24.09(+2.82%)
Dec 29, 2008 862.37 874.45 832.81 853.57 0 -22.06(-2.52%)
Dec 26, 2008 872.93 885.75 855.42 875.64 0 +7.49(+0.86%)
Dec 25, 2008 856.46 886.47 839.21 868.15 0 +0.00(+0.00%)
Dec 24, 2008 856.46 886.47 839.21 868.15 0 +14.05(+1.65%)
Dec 23, 2008 887.95 907.59 840.97 854.09 0 -26.41(-3.00%)
Dec 22, 2008 899.53 905.44 850.19 880.51 0 -19.72(-2.19%)
Dec 19, 2008 866.49 923.68 851.43 900.23 0 +46.82(+5.49%)
Dec 18, 2008 869.24 904.85 831.51 853.40 0 -13.56(-1.56%)
Dec 17, 2008 840.37 881.07 817.49 866.96 0 +12.30(+1.44%)
Dec 16, 2008 801.42 872.17 787.63 854.66 0 +64.13(+8.11%)
Dec 15, 2008 824.82 848.90 768.19 790.54 0 -15.90(-1.97%)
Dec 12, 2008 747.45 818.38 731.01 806.43 0 +27.90(+3.58%)
Dec 11, 2008 785.23 820.57 747.89 778.53 0 -18.13(-2.28%)
Dec 10, 2008 788.82 826.27 758.51 796.66 0 +20.98(+2.70%)
Dec 09, 2008 802.89 840.96 754.17 775.68 0 -35.35(-4.36%)
Dec 08, 2008 784.76 832.83 760.36 811.03 0 +47.37(+6.20%)
Dec 05, 2008 707.22 772.60 681.93 763.67 0 +47.21(+6.59%)
Dec 04, 2008 739.26 765.18 696.01 716.45 0 -35.13(-4.67%)
Dec 03, 2008 730.95 776.71 675.81 751.59 0 +29.48(+4.08%)
Dec 02, 2008 687.56 745.27 669.79 722.10 0 +40.23(+5.90%)
Dec 01, 2008 746.52 760.78 671.16 681.87 0 -85.91(-11.19%)
Nov 28, 2008 753.42 778.82 735.21 767.79 0 +10.14(+1.34%)
Nov 27, 2008 657.12 766.77 643.72 757.65 0 +0.00(+0.00%)
Nov 26, 2008 657.12 766.77 643.72 757.65 0 +89.38(+13.38%)
Nov 25, 2008 642.52 678.03 618.72 668.26 0 +34.98(+5.52%)
Nov 24, 2008 622.95 668.07 593.80 633.29 0 +27.03(+4.46%)
Nov 21, 2008 573.63 624.26 531.42 606.26 0 +44.24(+7.87%)
Nov 20, 2008 602.61 637.64 549.18 562.01 0 -44.88(-7.39%)
Nov 19, 2008 689.98 706.78 596.38 606.89 0 -86.40(-12.46%)
Nov 18, 2008 692.80 730.19 655.35 693.29 0 -7.10(-1.01%)
Nov 17, 2008 702.67 740.78 678.83 700.39 0 -16.05(-2.24%)
Nov 14, 2008 757.54 777.62 708.47 716.45 0 -57.18(-7.39%)
Nov 13, 2008 711.79 786.43 662.81 773.63 0 +64.82(+9.15%)
Nov 12, 2008 759.47 777.07 704.40 708.80 0 -68.92(-8.86%)
Nov 11, 2008 801.54 820.57 755.11 777.72 0 -33.73(-4.16%)
Nov 10, 2008 873.32 887.23 794.55 811.45 0 -48.73(-5.67%)
Nov 07, 2008 891.56 912.35 830.19 860.18 0 +12.34(+1.46%)
Nov 06, 2008 889.89 926.42 809.66 847.84 0 -64.10(-7.03%)
Nov 05, 2008 939.47 965.16 888.13 911.94 0 -36.54(-3.85%)
Nov 04, 2008 924.61 966.42 894.69 948.48 0 +42.39(+4.68%)
Nov 03, 2008 914.73 947.14 871.44 906.09 0 +5.76(+0.64%)
Oct 31, 2008 849.95 935.77 822.27 900.33 0 +51.77(+6.10%)
Oct 30, 2008 829.24 881.60 794.62 848.57 0 +38.91(+4.81%)
Oct 29, 2008 735.33 848.96 712.60 809.66 0 +82.36(+11.32%)
Oct 28, 2008 711.29 748.25 660.21 727.30 0 +28.27(+4.04%)
Oct 27, 2008 714.92 751.67 680.29 699.03 0 -26.65(-3.67%)
Oct 24, 2008 726.92 769.86 692.63 725.69 0 -50.91(-6.56%)
Oct 23, 2008 830.33 846.38 742.67 776.60 0 -56.13(-6.74%)
Oct 22, 2008 878.19 890.25 814.19 832.73 0 -65.44(-7.29%)
Oct 21, 2008 907.37 935.30 885.38 898.16 0 -19.27(-2.10%)
Oct 20, 2008 931.54 956.62 880.73 917.43 0 -9.08(-0.98%)
Oct 17, 2008 902.19 976.68 871.62 926.50 0 +5.39(+0.59%)
Oct 16, 2008 925.00 968.20 832.03 921.11 0 +5.63(+0.62%)
Oct 15, 2008 913.18 973.07 846.04 915.48 0 -4.60(-0.50%)
Oct 14, 2008 975.82 995.33 898.46 920.08 0 -17.46(-1.86%)
Oct 13, 2008 903.32 959.72 846.82 937.54 0 +85.99(+10.10%)
Oct 10, 2008 798.35 898.02 754.80 851.55 0 -1.08(-0.13%)
Oct 09, 2008 928.79 941.98 834.47 852.63 0 -61.56(-6.73%)
Oct 08, 2008 915.43 976.62 866.12 914.19 0 -31.93(-3.38%)
Oct 07, 2008 1014 1029 936.55 946.12 0 -60.11(-5.97%)
Oct 06, 2008 1053 1072 928.38 1006 0 -74.67(-6.91%)
Oct 03, 2008 1155 1180 1069 1081 0 -56.32(-4.95%)
Oct 02, 2008 1203 1224 1104 1137 0 -72.60(-6.00%)
Oct 01, 2008 1190 1237 1164 1210 0 +0.01(+0.00%)
Sep 30, 2008 1145 1238 1110 1210 0 +94.27(+8.45%)
Sep 29, 2008 1197 1215 1076 1116 0 -99.03(-8.15%)
Sep 26, 2008 1188 1231 1169 1215 0 +9.70(+0.81%)
Sep 25, 2008 1205 1228 1175 1205 0 +8.31(+0.69%)
Sep 24, 2008 1224 1242 1181 1197 0 -27.05(-2.21%)
Sep 23, 2008 1255 1278 1200 1224 0 -29.10(-2.32%)
Sep 22, 2008 1308 1334 1239 1253 0 -66.49(-5.04%)
Sep 19, 2008 1374 1450 1281 1319 0 +68.22(+5.45%)
Sep 18, 2008 1223 1278 1160 1251 0 +47.15(+3.92%)
Sep 17, 2008 1295 1338 1189 1204 0 -122.90(-9.26%)
Sep 16, 2008 1252 1344 1212 1327 0 +39.45(+3.06%)
Sep 15, 2008 1304 1343 1257 1287 0 -52.38(-3.91%)
Sep 12, 2008 1337 1371 1307 1340 0 +5.61(+0.42%)
Sep 11, 2008 1281 1350 1256 1334 0 +32.89(+2.53%)
Sep 10, 2008 1332 1355 1267 1301 0 -18.80(-1.42%)
Sep 09, 2008 1366 1408 1305 1320 0 -55.48(-4.03%)
Sep 08, 2008 1379 1405 1328 1375 0 +23.30(+1.72%)
Sep 05, 2008 1336 1371 1299 1352 0 +9.05(+0.67%)
Sep 04, 2008 1370 1390 1322 1343 0 -40.78(-2.95%)
Sep 03, 2008 1374 1397 1351 1384 0 +9.13(+0.66%)
Sep 02, 2008 1392 1420 1350 1375 0 +15.70(+1.16%)
Sep 01, 2008 1360 1380 1334 1359 0 +0.00(+0.00%)
Aug 29, 2008 1360 1380 1334 1359 0 -4.20(-0.31%)
Aug 28, 2008 1349 1383 1332 1363 0 +16.43(+1.22%)
Aug 27, 2008 1337 1372 1321 1347 0 +15.09(+1.13%)
Aug 26, 2008 1310 1352 1301 1332 0 +22.36(+1.71%)
Aug 25, 2008 1331 1357 1291 1309 0 -37.33(-2.77%)
Aug 22, 2008 1327 1367 1301 1347 0 +25.30(+1.91%)
Aug 21, 2008 1307 1356 1282 1321 0 +33.03(+2.56%)
Aug 20, 2008 1293 1335 1260 1288 0 +0.76(+0.06%)
Aug 19, 2008 1325 1332 1267 1288 0 -41.06(-3.09%)
Aug 18, 2008 1382 1399 1308 1329 0 -43.21(-3.15%)
Aug 15, 2008 1403 1429 1346 1372 0 -22.42(-1.61%)
Aug 14, 2008 1330 1409 1318 1394 0 +55.06(+4.11%)
Aug 13, 2008 1395 1418 1304 1339 0 -60.26(-4.31%)
Aug 12, 2008 1409 1440 1364 1399 0 -13.80(-0.98%)
Aug 11, 2008 1373 1453 1356 1413 0 +38.36(+2.79%)
Aug 08, 2008 1315 1394 1295 1375 0 +35.19(+2.63%)
Aug 07, 2008 1349 1382 1317 1340 0 -36.89(-2.68%)
Aug 06, 2008 1355 1405 1320 1377 0 +16.68(+1.23%)
Aug 05, 2008 1311 1370 1288 1360 0 +65.47(+5.06%)
Aug 04, 2008 1299 1324 1266 1294 0 -8.20(-0.63%)
Aug 01, 2008 1328 1348 1274 1303 0 -13.92(-1.06%)
Jul 31, 2008 1285 1358 1267 1317 0 +11.20(+0.86%)
Jul 30, 2008 1327 1349 1284 1305 0 -13.51(-1.02%)
Jul 29, 2008 1319 1337 1258 1319 0 +58.70(+4.66%)
Jul 28, 2008 1287 1301 1232 1260 0 -32.05(-2.48%)
Jul 25, 2008 1280 1323 1256 1292 0 +20.37(+1.60%)
Jul 24, 2008 1381 1396 1253 1272 0 -117.01(-8.42%)
Jul 23, 2008 1360 1441 1349 1389 0 +25.02(+1.83%)
Jul 22, 2008 1264 1371 1240 1364 0 +90.02(+7.07%)
Jul 21, 2008 1267 1302 1254 1274 0 +7.25(+0.57%)
Jul 18, 2008 1250 1302 1213 1267 0 +21.05(+1.69%)
Jul 17, 2008 1191 1265 1155 1246 0 +57.80(+4.87%)
Jul 16, 2008 1156 1203 1131 1188 0 +37.03(+3.22%)
Jul 15, 2008 1144 1187 1107 1151 0 -4.26(-0.37%)
Jul 14, 2008 1188 1208 1141 1155 0 -23.86(-2.02%)
Jul 11, 2008 1183 1214 1133 1179 0 -16.39(-1.37%)
Jul 10, 2008 1219 1246 1173 1195 0 -21.71(-1.78%)
Jul 09, 2008 1267 1284 1197 1217 0 -56.88(-4.47%)
Jul 08, 2008 1233 1283 1211 1274 0 +41.88(+3.40%)
Jul 07, 2008 1252 1286 1213 1232 0 -10.78(-0.87%)
Jul 04, 2008 1275 1286 1208 1243 0 +0.00(+0.00%)
Jul 03, 2008 1275 1286 1208 1243 0 -24.52(-1.93%)
Jul 02, 2008 1306 1338 1243 1267 0 -27.43(-2.12%)
Jul 01, 2008 1304 1322 1267 1295 0 -31.05(-2.34%)
Jun 30, 2008 1362 1382 1314 1326 0 -25.11(-1.86%)
Jun 27, 2008 1350 1390 1309 1351 0 -6.73(-0.50%)
Jun 26, 2008 1432 1436 1349 1358 0 -80.41(-5.59%)
Jun 25, 2008 1405 1458 1392 1438 0 +40.44(+2.89%)
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.