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, 2014 2308 2386 2271 2351 0 +79.74(+3.51%)
Apr 29, 2014 2243 2295 2245 2272 0 +16.27(+0.72%)
Apr 28, 2014 2273 2290 2216 2255 0 -11.01(-0.49%)
Apr 25, 2014 2298 2316 2252 2266 0 -51.24(-2.21%)
Apr 24, 2014 2338 2352 2280 2318 0 -13.42(-0.58%)
Apr 23, 2014 2374 2389 2310 2331 0 -43.35(-1.83%)
Apr 22, 2014 2345 2402 2345 2374 0 +27.07(+1.15%)
Apr 21, 2014 2304 2368 2287 2347 0 +44.87(+1.95%)
Apr 17, 2014 2302 2302 2302 0 +1.10(+0.05%)
Apr 16, 2014 2296 2325 2274 2301 0 +15.22(+0.67%)
Apr 15, 2014 2274 2301 2240 2286 0 +17.94(+0.79%)
Apr 14, 2014 2287 2317 2250 2268 0 +0.78(+0.03%)
Apr 11, 2014 2262 2309 2246 2267 0 -14.98(-0.66%)
Apr 10, 2014 2332 2351 2263 2282 0 -40.70(-1.75%)
Apr 09, 2014 2276 2329 2268 2323 0 +48.10(+2.11%)
Apr 08, 2014 2263 2296 2240 2275 0 +8.95(+0.39%)
Apr 07, 2014 2266 2302 2251 2266 0 -31.21(-1.36%)
Apr 04, 2014 2339 2368 2277 2297 0 -43.37(-1.85%)
Apr 03, 2014 2375 2392 2329 2341 0 -36.45(-1.53%)
Apr 02, 2014 2381 2399 2359 2377 0 -6.21(-0.26%)
Apr 01, 2014 2401 2429 2370 2383 0 -40.89(-1.69%)
Mar 31, 2014 2368 2446 2358 2424 0 +62.93(+2.67%)
Mar 28, 2014 2329 2386 2314 2361 0 +28.74(+1.23%)
Mar 27, 2014 2319 2347 2293 2332 0 +5.27(+0.23%)
Mar 26, 2014 2373 2384 2294 2327 0 -55.69(-2.34%)
Mar 25, 2014 2395 2429 2369 2383 0 -17.74(-0.74%)
Mar 24, 2014 2435 2454 2379 2401 0 -23.54(-0.97%)
Mar 21, 2014 2441 2472 2399 2424 0 -15.34(-0.63%)
Mar 20, 2014 2470 2480 2425 2439 0 -56.68(-2.27%)
Mar 19, 2014 2536 2548 2485 2496 0 -45.78(-1.80%)
Mar 18, 2014 2538 2565 2520 2542 0 +2.30(+0.09%)
Mar 17, 2014 2537 2567 2520 2540 0 +8.83(+0.35%)
Mar 14, 2014 2518 2564 2500 2531 0 -17.22(-0.68%)
Mar 13, 2014 2610 2620 2527 2548 0 -53.06(-2.04%)
Mar 12, 2014 2551 2625 2548 2601 0 +14.96(+0.58%)
Mar 11, 2014 2572 2636 2552 2586 0 +15.08(+0.59%)
Mar 10, 2014 2540 2588 2536 2571 0 +2.30(+0.09%)
Mar 07, 2014 2574 2634 2550 2569 0 -4.19(-0.16%)
Mar 06, 2014 2492 2587 2500 2573 0 +62.42(+2.49%)
Mar 05, 2014 2518 2540 2495 2511 0 -13.77(-0.55%)
Mar 04, 2014 2504 2556 2505 2524 0 +36.53(+1.47%)
Mar 03, 2014 2481 2511 2451 2488 0 -24.68(-0.98%)
Feb 28, 2014 2503 2534 2485 2512 0 +7.36(+0.29%)
Feb 27, 2014 2464 2510 2426 2505 0 -0.59(-0.02%)
Feb 26, 2014 2488 2529 2477 2506 0 +15.49(+0.62%)
Feb 25, 2014 2501 2527 2470 2490 0 -8.49(-0.34%)
Feb 24, 2014 2470 2528 2454 2499 0 +44.71(+1.82%)
Feb 21, 2014 2437 2477 2423 2454 0 +4.29(+0.18%)
Feb 20, 2014 2401 2458 2408 2450 0 +27.31(+1.13%)
Feb 19, 2014 2445 2461 2415 2422 0 -28.00(-1.14%)
Feb 18, 2014 2465 2487 2437 2450 0 -11.12(-0.45%)
Feb 14, 2014 2461 2461 2461 0 -4.34(-0.18%)
Feb 13, 2014 2416 2480 2397 2466 0 +33.38(+1.37%)
Feb 12, 2014 2459 2490 2412 2432 0 -1.53(-0.06%)
Feb 11, 2014 2419 2457 2404 2434 0 +4.84(+0.20%)
Feb 10, 2014 2394 2445 2359 2429 0 -5.57(-0.23%)
Feb 07, 2014 2464 2522 2404 2435 0 -27.79(-1.13%)
Feb 06, 2014 2403 2476 2401 2462 0 +57.57(+2.39%)
Feb 05, 2014 2412 2450 2369 2405 0 -26.26(-1.08%)
Feb 04, 2014 2384 2444 2379 2431 0 +40.32(+1.69%)
Feb 03, 2014 2493 2502 2384 2391 0 -100.14(-4.02%)
Jan 31, 2014 2446 2518 2435 2491 0 +8.18(+0.33%)
Jan 30, 2014 2496 2534 2449 2483 0 +18.46(+0.75%)
Jan 29, 2014 2488 2503 2447 2464 0 -47.20(-1.88%)
Jan 28, 2014 2509 2539 2489 2512 0 +2.87(+0.11%)
Jan 27, 2014 2571 2582 2467 2509 0 -56.82(-2.21%)
Jan 24, 2014 2645 2663 2530 2566 0 -118.67(-4.42%)
Jan 23, 2014 2681 2702 2657 2684 0 -15.24(-0.56%)
Jan 22, 2014 2686 2720 2673 2699 0 -11.09(-0.41%)
Jan 21, 2014 2708 2737 2678 2711 0 +14.68(+0.54%)
Jan 17, 2014 2696 2696 2696 0 +10.49(+0.39%)
Jan 16, 2014 2680 2705 2655 2685 0 -6.07(-0.23%)
Jan 15, 2014 2656 2698 2656 2691 0 +32.74(+1.23%)
Jan 14, 2014 2627 2670 2615 2659 0 +36.17(+1.38%)
Jan 13, 2014 2636 2669 2603 2623 0 -7.12(-0.27%)
Jan 10, 2014 2627 2651 2600 2630 0 +6.70(+0.26%)
Jan 09, 2014 2627 2647 2600 2623 0 +1.49(+0.06%)
Jan 08, 2014 2628 2651 2599 2621 0 -17.72(-0.67%)
Jan 07, 2014 2615 2659 2609 2639 0 +13.88(+0.53%)
Jan 06, 2014 2628 2649 2605 2625 0 -12.10(-0.46%)
Jan 03, 2014 2645 2660 2614 2637 0 -9.49(-0.36%)
Jan 02, 2014 2629 2668 2622 2647 0 +7.66(+0.29%)
Dec 31, 2013 2639 2639 2639 0 +14.67(+0.56%)
Dec 30, 2013 2609 2637 2599 2625 0 +12.00(+0.46%)
Dec 27, 2013 2625 2635 2596 2613 0 -8.81(-0.34%)
Dec 26, 2013 2627 2659 2608 2621 0 +1.05(+0.04%)
Dec 24, 2013 2620 2620 2620 0 +20.28(+0.78%)
Dec 23, 2013 2606 2618 2572 2600 0 +10.82(+0.42%)
Dec 20, 2013 2539 2605 2527 2589 0 +50.61(+1.99%)
Dec 19, 2013 2561 2582 2519 2539 0 -31.60(-1.23%)
Dec 18, 2013 2530 2577 2512 2570 0 +34.35(+1.35%)
Dec 17, 2013 2546 2561 2519 2536 0 -20.71(-0.81%)
Dec 16, 2013 2531 2578 2525 2557 0 +33.71(+1.34%)
Dec 13, 2013 2520 2544 2499 2523 0 +5.08(+0.20%)
Dec 12, 2013 2505 2538 2483 2518 0 +16.78(+0.67%)
Dec 11, 2013 2525 2553 2492 2501 0 -20.82(-0.83%)
Dec 10, 2013 2545 2563 2514 2522 0 -35.37(-1.38%)
Dec 09, 2013 2540 2579 2538 2557 0 +13.17(+0.52%)
Dec 06, 2013 2537 2567 2521 2544 0 +27.49(+1.09%)
Dec 05, 2013 2504 2545 2484 2517 0 +14.54(+0.58%)
Dec 04, 2013 2495 2539 2480 2502 0 -12.46(-0.50%)
Dec 03, 2013 2513 2541 2493 2514 0 -10.37(-0.41%)
Dec 02, 2013 2553 2577 2515 2525 0 -29.28(-1.15%)
Nov 29, 2013 2549 2574 2531 2554 0 +13.39(+0.53%)
Nov 27, 2013 2541 2541 2541 0 +59.03(+2.38%)
Nov 26, 2013 2483 2505 2461 2482 0 -1.88(-0.08%)
Nov 25, 2013 2482 2509 2456 2484 0 +0.37(+0.01%)
Nov 22, 2013 2479 2497 2450 2483 0 +3.83(+0.15%)
Nov 21, 2013 2423 2489 2413 2479 0 +58.89(+2.43%)
Nov 20, 2013 2412 2451 2405 2420 0 -4.21(-0.17%)
Nov 19, 2013 2460 2483 2415 2425 0 -45.07(-1.82%)
Nov 18, 2013 2483 2516 2456 2470 0 -7.34(-0.30%)
Nov 15, 2013 2482 2511 2458 2477 0 -4.04(-0.16%)
Nov 14, 2013 2498 2514 2414 2481 0 -2.39(-0.10%)
Nov 12, 2013 2463 2496 2452 2484 0 +17.23(+0.70%)
Nov 11, 2013 2446 2482 2428 2466 0 +9.27(+0.38%)
Nov 08, 2013 2422 2472 2416 2457 0 +30.44(+1.25%)
Nov 07, 2013 2505 2515 2414 2427 0 -79.60(-3.18%)
Nov 06, 2013 2493 2551 2460 2506 0 +19.00(+0.76%)
Nov 05, 2013 2470 2509 2452 2487 0 +4.98(+0.20%)
Nov 04, 2013 2459 2504 2441 2482 0 +24.48(+1.00%)
Nov 01, 2013 2497 2514 2444 2458 0 -45.75(-1.83%)
Oct 31, 2013 2543 2599 2492 2503 0 -17.74(-0.70%)
Oct 30, 2013 2543 2555 2504 2521 0 -27.41(-1.08%)
Oct 29, 2013 2527 2564 2519 2549 0 +4.08(+0.16%)
Oct 28, 2013 2526 2555 2500 2545 0 +23.96(+0.95%)
Oct 25, 2013 2519 2544 2488 2521 0 +2.17(+0.09%)
Oct 24, 2013 2484 2527 2473 2518 0 +33.47(+1.35%)
Oct 23, 2013 2487 2503 2469 2485 0 -14.40(-0.58%)
Oct 22, 2013 2486 2523 2480 2499 0 -1.03(-0.04%)
Oct 21, 2013 2498 2523 2473 2500 0 -3.14(-0.13%)
Oct 18, 2013 2471 2525 2474 2503 0 +29.83(+1.21%)
Oct 17, 2013 2466 2489 2440 2474 0 -6.13(-0.25%)
Oct 16, 2013 2488 2520 2463 2480 0 +3.33(+0.13%)
Oct 15, 2013 2483 2499 2460 2476 0 -12.66(-0.51%)
Oct 14, 2013 2465 2503 2462 2489 0 +5.49(+0.22%)
Oct 11, 2013 2457 2495 2446 2484 0 +13.98(+0.57%)
Oct 10, 2013 2451 2500 2443 2470 0 +42.10(+1.73%)
Oct 09, 2013 2420 2445 2379 2428 0 +9.22(+0.38%)
Oct 08, 2013 2476 2501 2413 2418 0 -61.75(-2.49%)
Oct 07, 2013 2490 2512 2472 2480 0 -35.88(-1.43%)
Oct 04, 2013 2496 2541 2483 2516 0 +16.31(+0.65%)
Oct 03, 2013 2540 2560 2476 2500 0 -40.58(-1.60%)
Oct 02, 2013 2557 2571 2519 2540 0 -37.78(-1.47%)
Oct 01, 2013 2535 2594 2531 2578 0 +18.03(+0.70%)
Sep 27, 2013 2571 2601 2535 2560 0 -22.92(-0.89%)
Sep 26, 2013 2587 2619 2561 2583 0 +0.28(+0.01%)
Sep 25, 2013 2574 2605 2567 2583 0 +8.67(+0.34%)
Sep 24, 2013 2567 2615 2556 2574 0 -13.26(-0.51%)
Sep 23, 2013 2590 2616 2566 2587 0 -3.88(-0.15%)
Sep 20, 2013 2599 2622 2572 2591 0 -5.91(-0.23%)
Sep 19, 2013 2588 2616 2577 2597 0 +14.84(+0.57%)
Sep 18, 2013 2588 2611 2550 2582 0 -8.13(-0.31%)
Sep 17, 2013 2566 2606 2555 2590 0 +27.98(+1.09%)
Sep 16, 2013 2585 2591 2546 2562 0 -4.33(-0.17%)
Sep 13, 2013 2548 2578 2527 2567 0 +21.85(+0.86%)
Sep 12, 2013 2565 2577 2511 2545 0 -23.41(-0.91%)
Sep 11, 2013 2587 2605 2542 2568 0 +6.07(+0.24%)
Sep 10, 2013 2525 2580 2515 2562 0 +46.14(+1.83%)
Sep 09, 2013 2507 2544 2497 2516 0 +5.18(+0.21%)
Sep 06, 2013 2523 2547 2477 2511 0 -10.26(-0.41%)
Sep 05, 2013 2517 2547 2504 2521 0 +1.01(+0.04%)
Sep 04, 2013 2488 2532 2475 2520 0 +31.77(+1.28%)
Sep 03, 2013 2524 2544 2472 2488 0 -14.99(-0.60%)
Aug 30, 2013 2503 2503 2503 0 +19.39(+0.78%)
Aug 29, 2013 2457 2511 2452 2484 0 +21.20(+0.86%)
Aug 28, 2013 2451 2485 2437 2463 0 +8.78(+0.36%)
Aug 27, 2013 2464 2488 2436 2454 0 -30.80(-1.24%)
Aug 26, 2013 2490 2509 2466 2485 0 -2.74(-0.11%)
Aug 23, 2013 2470 2499 2453 2487 0 +16.28(+0.66%)
Aug 22, 2013 2410 2483 2419 2471 0 +43.88(+1.81%)
Aug 21, 2013 2433 2458 2408 2427 0 -16.22(-0.66%)
Aug 20, 2013 2405 2472 2396 2444 0 +26.02(+1.08%)
Aug 19, 2013 2376 2435 2368 2417 0 +34.61(+1.45%)
Aug 16, 2013 2435 2470 2375 2383 0 -45.06(-1.86%)
Aug 15, 2013 2439 2451 2400 2428 0 -34.06(-1.38%)
Aug 14, 2013 2474 2494 2447 2462 0 +0.38(+0.02%)
Aug 13, 2013 2439 2472 2432 2462 0 +21.26(+0.87%)
Aug 12, 2013 2418 2452 2414 2440 0 +6.74(+0.28%)
Aug 09, 2013 2426 2449 2408 2434 0 +0.55(+0.02%)
Aug 08, 2013 2427 2460 2408 2433 0 +14.59(+0.60%)
Aug 07, 2013 2405 2440 2398 2418 0 -11.38(-0.47%)
Aug 06, 2013 2441 2469 2415 2430 0 -25.31(-1.03%)
Aug 05, 2013 2447 2468 2426 2455 0 +5.53(+0.23%)
Aug 02, 2013 2431 2462 2414 2450 0 +5.50(+0.23%)
Aug 01, 2013 2405 2460 2396 2444 0 +49.33(+2.06%)
Jul 31, 2013 2392 2424 2377 2395 0 +5.82(+0.24%)
Jul 30, 2013 2359 2414 2337 2389 0 +55.32(+2.37%)
Jul 29, 2013 2324 2357 2304 2334 0 +6.40(+0.28%)
Jul 26, 2013 2327 2356 2296 2327 0 -2.95(-0.13%)
Jul 25, 2013 2333 2370 2288 2330 0 +33.88(+1.48%)
Jul 24, 2013 2319 2331 2282 2296 0 -15.19(-0.66%)
Jul 23, 2013 2332 2359 2297 2312 0 -41.86(-1.78%)
Jul 22, 2013 2351 2376 2327 2353 0 +4.44(+0.19%)
Jul 19, 2013 2337 2362 2326 2349 0 +3.40(+0.14%)
Jul 18, 2013 2303 2357 2294 2346 0 +58.41(+2.55%)
Jul 17, 2013 2261 2302 2249 2287 0 +32.33(+1.43%)
Jul 16, 2013 2249 2285 2234 2255 0 +62.30(+2.84%)
Jul 15, 2013 2174 2208 2161 2193 0 +18.95(+0.87%)
Jul 12, 2013 2176 2197 2162 2174 0 -7.98(-0.37%)
Jul 11, 2013 2186 2199 2166 2182 0 +18.54(+0.86%)
Jul 10, 2013 2153 2180 2141 2163 0 +2.09(+0.10%)
Jul 09, 2013 2146 2173 2132 2161 0 +19.22(+0.90%)
Jul 08, 2013 2145 2164 2133 2142 0 +1.79(+0.08%)
Jul 05, 2013 2121 2150 2104 2140 0 +38.04(+1.81%)
Jul 03, 2013 2102 2102 2102 0 -1.15(-0.05%)
Jul 02, 2013 2089 2121 2079 2103 0 +14.95(+0.72%)
Jul 01, 2013 2053 2102 2052 2088 0 +38.74(+1.89%)
Jun 28, 2013 2045 2075 2035 2049 0 +47.70(+2.38%)
Jun 26, 2013 2002 2021 1985 2002 0 +11.73(+0.59%)
Jun 25, 2013 1974 2006 1963 1990 0 +30.56(+1.56%)
Jun 24, 2013 1970 1988 1935 1959 0 -34.24(-1.72%)
Jun 21, 2013 2008 2035 1961 1994 0 -12.31(-0.61%)
Jun 20, 2013 2045 2058 1999 2006 0 -63.09(-3.05%)
Jun 19, 2013 2080 2102 2064 2069 0 -18.97(-0.91%)
Jun 18, 2013 2074 2112 2064 2088 0 +11.32(+0.55%)
Jun 17, 2013 2059 2109 2053 2077 0 +18.88(+0.92%)
Jun 14, 2013 2059 2082 2046 2058 0 -4.74(-0.23%)
Jun 13, 2013 2048 2081 2026 2062 0 +13.94(+0.68%)
Jun 12, 2013 2084 2096 2044 2049 0 -21.66(-1.05%)
Jun 11, 2013 2078 2099 2053 2070 0 -24.63(-1.18%)
Jun 10, 2013 2069 2107 2070 2095 0 +8.89(+0.43%)
Jun 07, 2013 2063 2098 2048 2086 0 +31.01(+1.51%)
Jun 06, 2013 2043 2067 2023 2055 0 +10.59(+0.52%)
Jun 05, 2013 2066 2077 2028 2044 0 -31.89(-1.54%)
Jun 04, 2013 2078 2100 2058 2076 0 -2.75(-0.13%)
Jun 03, 2013 2083 2102 2040 2079 0 -7.21(-0.35%)
May 31, 2013 2057 2123 2052 2086 0 +17.84(+0.86%)
May 30, 2013 2037 2091 2037 2068 0 +13.37(+0.65%)
May 29, 2013 2093 2111 2039 2055 0 -53.52(-2.54%)
May 28, 2013 2090 2125 2066 2108 0 +38.20(+1.85%)
May 24, 2013 2070 2070 2070 0 -1.46(-0.07%)
May 23, 2013 2051 2077 2033 2072 0 +8.38(+0.41%)
May 22, 2013 2072 2107 2045 2063 0 -16.30(-0.78%)
May 21, 2013 2054 2094 2063 2080 0 +5.16(+0.25%)
May 20, 2013 2052 2105 2042 2075 0 +11.05(+0.54%)
May 17, 2013 2043 2075 2023 2063 0 +26.62(+1.31%)
May 16, 2013 2005 2056 2012 2037 0 +10.08(+0.50%)
May 15, 2013 2026 2054 2003 2027 0 +27.81(+1.39%)
May 13, 2013 2001 2017 1980 1999 0 -4.49(-0.22%)
May 10, 2013 1992 2018 1982 2003 0 +11.02(+0.55%)
May 09, 2013 1983 2009 1976 1992 0 +20.65(+1.05%)
May 08, 2013 1968 1993 1951 1972 0 -6.75(-0.34%)
May 07, 2013 1960 1992 1961 1979 0 +12.85(+0.65%)
May 06, 2013 1970 1988 1949 1966 0 -9.78(-0.50%)
May 03, 2013 1978 1993 1959 1975 0 +11.07(+0.56%)
May 02, 2013 1944 1990 1931 1964 0 -419.78(-17.61%)
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.