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, 2013 2354 2398 2317 2386 0 +104.18(+4.57%)
Apr 29, 2013 2267 2304 2255 2282 0 -5.96(-0.26%)
Apr 26, 2013 2279 2307 2266 2288 0 +386.82(+20.35%)
Apr 25, 2013 1875 1924 1851 1901 0 +70.07(+3.83%)
Apr 24, 2013 1829 1854 1814 1831 0 +0.48(+0.03%)
Apr 23, 2013 1801 1845 1795 1830 0 +37.22(+2.08%)
Apr 22, 2013 1784 1807 1754 1793 0 +6.40(+0.36%)
Apr 19, 2013 1750 1802 1743 1787 0 +42.80(+2.45%)
Apr 18, 2013 1731 1761 1729 1744 0 -4.84(-0.28%)
Apr 17, 2013 1740 1780 1729 1749 0 -22.57(-1.27%)
Apr 16, 2013 1760 1783 1747 1771 0 +21.70(+1.24%)
Apr 15, 2013 1790 1802 1738 1750 0 -56.58(-3.13%)
Apr 12, 2013 1774 1815 1764 1806 0 +28.99(+1.63%)
Apr 11, 2013 1777 1798 1769 1777 0 -3.57(-0.20%)
Apr 10, 2013 1733 1795 1744 1781 0 +39.76(+2.28%)
Apr 09, 2013 1756 1772 1725 1741 0 -15.17(-0.86%)
Apr 08, 2013 1713 1763 1707 1756 0 +7.85(+0.45%)
Apr 05, 2013 1727 1759 1711 1748 0 -7.32(-0.42%)
Apr 04, 2013 1745 1770 1731 1756 0 +10.24(+0.59%)
Apr 03, 2013 1764 1776 1734 1746 0 -20.26(-1.15%)
Apr 02, 2013 1768 1786 1752 1766 0 +2.77(+0.16%)
Apr 01, 2013 1758 1782 1747 1763 0 -0.56(-0.03%)
Mar 28, 2013 1764 1764 1764 0 -3.04(-0.17%)
Mar 27, 2013 1758 1776 1750 1767 0 -7.59(-0.43%)
Mar 26, 2013 1768 1782 1759 1774 0 +10.18(+0.58%)
Mar 25, 2013 1767 1792 1753 1764 0 -4.70(-0.27%)
Mar 22, 2013 1734 1785 1749 1769 0 +24.59(+1.41%)
Mar 21, 2013 1720 1758 1733 1744 0 -1.91(-0.11%)
Mar 20, 2013 1717 1754 1730 1746 0 +13.93(+0.80%)
Mar 19, 2013 1736 1746 1719 1732 0 -8.59(-0.49%)
Mar 18, 2013 1724 1754 1705 1741 0 -3.70(-0.21%)
Mar 15, 2013 1740 1757 1733 1744 0 +0.10(+0.01%)
Mar 14, 2013 1728 1754 1726 1744 0 +13.78(+0.80%)
Mar 13, 2013 1717 1738 1708 1731 0 +11.87(+0.69%)
Mar 12, 2013 1721 1754 1704 1719 0 -8.72(-0.50%)
Mar 11, 2013 1698 1744 1697 1727 0 +24.16(+1.42%)
Mar 08, 2013 1682 1710 1681 1703 0 +14.67(+0.87%)
Mar 07, 2013 1686 1700 1671 1689 0 -2.64(-0.16%)
Mar 06, 2013 1677 1708 1681 1691 0 -6.31(-0.37%)
Mar 05, 2013 1689 1712 1681 1698 0 +10.43(+0.62%)
Mar 04, 2013 1641 1695 1646 1687 0 +32.34(+1.95%)
Mar 01, 2013 1639 1665 1630 1655 0 -3.19(-0.19%)
Feb 28, 2013 1668 1675 1647 1658 0 -3.97(-0.24%)
Feb 27, 2013 1635 1675 1634 1662 0 +22.64(+1.38%)
Feb 26, 2013 1643 1663 1614 1639 0 -23.57(-1.42%)
Feb 22, 2013 1663 1679 1644 1663 0 +6.85(+0.41%)
Feb 21, 2013 1665 1679 1649 1656 0 -10.94(-0.66%)
Feb 20, 2013 1672 1691 1661 1667 0 -16.29(-0.97%)
Feb 15, 2013 1683 1683 1683 0 -0.75(-0.04%)
Feb 14, 2013 1673 1703 1669 1684 0 -21.50(-1.26%)
Feb 13, 2013 1694 1730 1692 1705 0 -20.56(-1.19%)
Feb 12, 2013 1714 1742 1712 1726 0 +6.72(+0.39%)
Feb 11, 2013 1719 1745 1708 1719 0 -5.56(-0.32%)
Feb 08, 2013 1702 1748 1712 1725 0 +9.51(+0.55%)
Feb 07, 2013 1702 1734 1694 1715 0 +19.44(+1.15%)
Feb 06, 2013 1669 1701 1669 1696 0 +17.89(+1.07%)
Feb 04, 2013 1694 1712 1663 1678 0 -32.71(-1.91%)
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.