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, 2009 1005 1044 977.11 990.08 0 +1.89(+0.19%)
Apr 29, 2009 956.79 1005 949.10 988.20 0 +46.09(+4.89%)
Apr 28, 2009 925.65 969.49 910.51 942.11 0 +15.85(+1.71%)
Apr 27, 2009 942.30 972.99 893.67 926.26 0 -20.26(-2.14%)
Apr 24, 2009 949.53 991.72 918.99 946.52 0 +29.96(+3.27%)
Apr 23, 2009 893.99 937.75 866.96 916.57 0 +21.79(+2.44%)
Apr 22, 2009 879.52 951.00 873.50 894.78 0 +6.45(+0.73%)
Apr 21, 2009 855.52 908.30 841.66 888.33 0 +29.88(+3.48%)
Apr 20, 2009 899.48 917.20 846.70 858.45 0 -62.23(-6.76%)
Apr 17, 2009 894.42 926.58 882.70 920.68 0 +28.74(+3.22%)
Apr 16, 2009 864.31 907.47 845.20 891.95 0 +24.31(+2.80%)
Apr 15, 2009 871.19 897.84 841.87 867.64 0 -15.95(-1.80%)
Apr 14, 2009 881.87 912.76 857.94 883.59 0 -13.16(-1.47%)
Apr 13, 2009 903.80 920.20 877.20 896.75 0 -13.69(-1.50%)
Apr 10, 2009 867.80 925.42 844.62 910.44 0 +0.00(+0.00%)
Apr 09, 2009 867.80 925.42 844.62 910.44 0 +70.49(+8.39%)
Apr 08, 2009 836.58 870.34 816.89 839.95 0 +10.45(+1.26%)
Apr 07, 2009 843.81 868.55 813.70 829.50 0 -28.25(-3.29%)
Apr 06, 2009 849.48 880.23 829.78 857.75 0 +1.79(+0.21%)
Apr 03, 2009 824.25 869.53 797.12 855.97 0 +30.41(+3.68%)
Apr 02, 2009 790.74 854.80 780.71 825.55 0 +54.58(+7.08%)
Apr 01, 2009 730.85 785.86 722.67 770.98 0 +13.32(+1.76%)
Mar 31, 2009 755.14 779.31 733.79 757.66 0 +19.84(+2.69%)
Mar 30, 2009 739.99 761.62 708.46 737.82 0 -24.06(-3.16%)
Mar 27, 2009 778.54 790.98 751.40 761.88 0 -32.60(-4.10%)
Mar 26, 2009 776.01 801.74 761.68 794.48 0 +28.91(+3.78%)
Mar 25, 2009 755.83 790.83 728.73 765.57 0 +15.86(+2.11%)
Mar 24, 2009 745.57 775.79 734.85 749.71 0 -12.50(-1.64%)
Mar 23, 2009 724.86 766.17 712.97 762.21 0 +55.25(+7.82%)
Mar 20, 2009 745.69 763.22 688.36 706.96 0 -35.57(-4.79%)
Mar 19, 2009 746.24 763.14 719.17 742.52 0 +8.70(+1.19%)
Mar 18, 2009 711.88 748.08 694.87 733.83 0 +20.42(+2.86%)
Mar 17, 2009 683.63 719.22 668.59 713.40 0 +30.38(+4.45%)
Mar 16, 2009 712.83 742.95 665.63 683.02 0 -24.11(-3.41%)
Mar 13, 2009 711.30 729.53 678.11 707.13 0 +4.34(+0.62%)
Mar 12, 2009 658.46 720.05 648.29 702.79 0 +46.44(+7.08%)
Mar 11, 2009 657.99 677.99 628.10 656.35 0 +13.43(+2.09%)
Mar 10, 2009 589.24 655.34 584.25 642.92 0 +65.16(+11.28%)
Mar 09, 2009 589.03 612.28 562.22 577.76 0 -15.10(-2.55%)
Mar 06, 2009 624.89 646.29 560.99 592.86 0 -29.50(-4.74%)
Mar 05, 2009 658.16 676.35 618.46 622.35 0 -42.49(-6.39%)
Mar 04, 2009 694.12 720.66 653.04 664.84 0 -21.41(-3.12%)
Mar 03, 2009 709.90 733.57 671.59 686.25 0 -17.72(-2.52%)
Mar 02, 2009 732.20 738.50 694.93 703.97 0 -44.46(-5.94%)
Feb 27, 2009 749.67 777.45 734.54 748.43 0 -13.20(-1.73%)
Feb 26, 2009 770.49 793.15 747.79 761.63 0 +7.69(+1.02%)
Feb 25, 2009 755.70 777.54 735.04 753.94 0 -9.00(-1.18%)
Feb 24, 2009 770.90 793.15 737.39 762.94 0 -6.07(-0.79%)
Feb 23, 2009 775.43 803.73 748.34 769.01 0 -0.28(-0.04%)
Feb 20, 2009 760.35 799.70 738.81 769.29 0 -4.43(-0.57%)
Feb 19, 2009 802.01 813.48 770.32 773.73 0 -22.33(-2.81%)
Feb 18, 2009 822.72 827.30 779.60 796.06 0 -19.31(-2.37%)
Feb 17, 2009 816.68 845.86 790.30 815.37 0 -26.72(-3.17%)
Feb 16, 2009 852.05 866.52 829.44 842.09 0 +0.00(+0.00%)
Feb 13, 2009 852.05 866.52 829.44 842.09 0 -12.03(-1.41%)
Feb 12, 2009 824.27 864.94 813.28 854.12 0 +13.56(+1.61%)
Feb 11, 2009 840.60 865.88 811.43 840.56 0 +6.64(+0.80%)
Feb 10, 2009 863.97 889.70 818.59 833.92 0 -36.45(-4.19%)
Feb 09, 2009 867.73 901.08 847.43 870.37 0 +6.80(+0.79%)
Feb 06, 2009 825.59 889.75 810.97 863.57 0 +31.30(+3.76%)
Feb 05, 2009 806.38 848.99 792.58 832.27 0 +20.49(+2.52%)
Feb 04, 2009 823.68 848.11 785.73 811.78 0 +21.43(+2.71%)
Feb 03, 2009 827.52 836.39 780.80 790.35 0 -27.67(-3.38%)
Feb 02, 2009 812.72 844.22 790.68 818.01 0 -2.94(-0.36%)
Jan 30, 2009 866.34 880.22 810.92 820.95 0 -38.69(-4.50%)
Jan 29, 2009 906.00 915.51 853.43 859.64 0 -62.41(-6.77%)
Jan 28, 2009 913.99 943.80 896.52 922.05 0 +29.02(+3.25%)
Jan 27, 2009 895.68 922.83 875.72 893.03 0 +3.59(+0.40%)
Jan 26, 2009 870.91 914.60 862.33 889.44 0 +22.84(+2.63%)
Jan 23, 2009 839.22 889.93 826.80 866.61 0 -0.85(-0.10%)
Jan 22, 2009 837.33 892.92 816.37 867.46 0 +13.87(+1.62%)
Jan 21, 2009 817.82 866.62 800.65 853.59 0 +55.96(+7.02%)
Jan 20, 2009 859.05 863.18 786.83 797.63 0 -67.49(-7.80%)
Jan 19, 2009 870.21 887.98 841.47 865.12 0 +0.00(+0.00%)
Jan 16, 2009 870.21 887.98 841.47 865.12 0 -0.50(-0.06%)
Jan 15, 2009 829.73 888.20 798.14 865.62 0 +24.02(+2.85%)
Jan 14, 2009 869.00 889.63 825.54 841.60 0 -45.66(-5.15%)
Jan 13, 2009 891.80 913.63 867.16 887.26 0 -11.14(-1.24%)
Jan 12, 2009 956.47 964.00 878.03 898.40 0 -60.97(-6.36%)
Jan 09, 2009 987.06 996.26 950.24 959.37 0 -24.48(-2.49%)
Jan 08, 2009 974.33 993.32 948.65 983.85 0 -2.14(-0.22%)
Jan 07, 2009 1023 1032 948.16 985.99 0 -42.06(-4.09%)
Jan 06, 2009 971.81 1043 960.06 1028 0 +60.91(+6.30%)
Jan 05, 2009 970.59 997.07 939.08 967.14 0 +0.29(+0.03%)
Jan 02, 2009 917.96 988.43 911.48 966.86 0 +51.45(+5.62%)
Jan 01, 2009 884.68 937.75 867.18 915.41 0 +0.00(+0.00%)
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.