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 (%)
Jun 30, 2012 1455 1493 1448 1478 0 -1.86(-0.13%)
Jun 29, 2012 1455 1493 1448 1480 0 +50.73(+3.55%)
Jun 28, 2012 1436 1456 1408 1429 0 -21.90(-1.51%)
Jun 27, 2012 1458 1466 1436 1451 0 -3.99(-0.27%)
Jun 26, 2012 1459 1474 1444 1455 0 -9.55(-0.65%)
Jun 25, 2012 1465 1482 1442 1465 0 -18.83(-1.27%)
Jun 22, 2012 1475 1500 1464 1484 0 +10.83(+0.74%)
Jun 21, 2012 1502 1512 1460 1473 0 -31.99(-2.13%)
Jun 20, 2012 1508 1531 1485 1505 0 -3.71(-0.25%)
Jun 19, 2012 1494 1526 1488 1509 0 +21.89(+1.47%)
Jun 18, 2012 1476 1498 1462 1487 0 +1.27(+0.09%)
Jun 15, 2012 1468 1505 1454 1485 0 +11.24(+0.76%)
Jun 14, 2012 1436 1489 1436 1474 0 +35.40(+2.46%)
Jun 13, 2012 1463 1482 1427 1439 0 -38.68(-2.62%)
Jun 12, 2012 1458 1483 1437 1477 0 +26.56(+1.83%)
Jun 11, 2012 1490 1506 1441 1451 0 -30.43(-2.05%)
Jun 08, 2012 1458 1489 1447 1481 0 +17.93(+1.23%)
Jun 07, 2012 1496 1511 1456 1463 0 -9.65(-0.66%)
Jun 06, 2012 1446 1489 1441 1473 0 +32.00(+2.22%)
Jun 05, 2012 1420 1453 1405 1441 0 +12.47(+0.87%)
Jun 04, 2012 1423 1447 1389 1429 0 +6.63(+0.47%)
Jun 02, 2012 1432 1453 1398 1422 0 +0.00(+0.00%)
Jun 01, 2012 1432 1453 1398 1422 0 -52.96(-3.59%)
May 31, 2012 1459 1486 1442 1475 0 +18.85(+1.29%)
May 30, 2012 1457 1468 1434 1456 0 -9.63(-0.66%)
May 29, 2012 1447 1477 1444 1466 0 +21.92(+1.52%)
May 25, 2012 1444 1444 1444 0 -4.38(-0.30%)
May 24, 2012 1430 1457 1422 1448 0 +12.79(+0.89%)
May 23, 2012 1419 1447 1407 1435 0 -4.24(-0.29%)
May 22, 2012 1438 1467 1424 1440 0 -6.19(-0.43%)
May 21, 2012 1435 1457 1403 1446 0 +12.90(+0.90%)
May 18, 2012 1458 1474 1421 1433 0 -32.79(-2.24%)
May 17, 2012 1504 1513 1458 1466 0 -37.72(-2.51%)
May 16, 2012 1502 1527 1495 1503 0 +0.60(+0.04%)
May 15, 2012 1477 1520 1479 1503 0 +20.83(+1.41%)
May 14, 2012 1486 1508 1471 1482 0 -24.23(-1.61%)
May 11, 2012 1500 1529 1496 1506 0 -9.22(-0.61%)
May 10, 2012 1508 1530 1496 1515 0 +16.02(+1.07%)
May 09, 2012 1489 1514 1476 1499 0 -6.96(-0.46%)
May 08, 2012 1499 1516 1465 1506 0 +12.75(+0.85%)
May 07, 2012 1484 1506 1471 1494 0 -1.48(-0.10%)
May 04, 2012 1518 1529 1479 1495 0 -32.79(-2.15%)
May 03, 2012 1522 1551 1501 1528 0 +4.76(+0.31%)
May 02, 2012 1501 1531 1489 1523 0 +10.06(+0.66%)
May 01, 2012 1516 1548 1498 1513 0 -1.07(-0.07%)
Apr 30, 2012 1511 1536 1501 1514 0 -3.32(-0.22%)
Apr 27, 2012 1508 1544 1496 1517 0 +18.45(+1.23%)
Apr 26, 2012 1488 1513 1482 1499 0 +1.47(+0.10%)
Apr 25, 2012 1493 1528 1486 1498 0 +7.63(+0.51%)
Apr 24, 2012 1486 1506 1470 1490 0 +1.36(+0.09%)
Apr 23, 2012 1480 1499 1467 1489 0 -11.50(-0.77%)
Apr 20, 2012 1491 1509 1480 1500 0 +13.17(+0.89%)
Apr 19, 2012 1471 1512 1468 1487 0 -4.52(-0.30%)
Apr 18, 2012 1477 1508 1478 1491 0 -5.65(-0.38%)
Apr 17, 2012 1474 1513 1475 1497 0 +22.19(+1.50%)
Apr 16, 2012 1463 1494 1456 1475 0 +1.84(+0.12%)
Apr 13, 2012 1468 1492 1457 1473 0 -8.21(-0.55%)
Apr 12, 2012 1461 1489 1457 1481 0 +15.07(+1.03%)
Apr 11, 2012 1452 1478 1448 1466 0 +22.65(+1.57%)
Apr 10, 2012 1472 1487 1436 1444 0 -29.69(-2.02%)
Apr 09, 2012 1465 1485 1448 1473 0 -17.04(-1.14%)
Apr 05, 2012 1489 1507 1481 1490 0 -5.23(-0.35%)
Apr 04, 2012 1484 1506 1472 1495 0 -6.52(-0.43%)
Apr 03, 2012 1486 1512 1478 1502 0 +17.78(+1.20%)
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.