Skip to main content
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 (%)
Oct 30, 2009 1100 1196 1094 1118 0 -16.26(-1.43%)
Oct 29, 2009 1108 1168 1113 1134 0 +1.93(+0.17%)
Oct 28, 2009 1157 1192 1124 1133 0 -54.35(-4.58%)
Oct 27, 2009 1215 1249 1172 1187 0 -59.99(-4.81%)
Oct 26, 2009 1258 1312 1236 1247 0 -39.34(-3.06%)
Oct 23, 2009 1295 1317 1277 1286 0 -10.97(-0.85%)
Oct 22, 2009 1242 1312 1237 1297 0 +37.38(+2.97%)
Oct 21, 2009 1210 1295 1223 1260 0 +20.64(+1.67%)
Oct 20, 2009 1223 1258 1225 1239 0 -29.36(-2.31%)
Oct 19, 2009 1224 1286 1228 1268 0 +11.27(+0.90%)
Oct 16, 2009 1238 1276 1236 1257 0 -10.55(-0.83%)
Oct 15, 2009 1212 1274 1237 1268 0 +11.31(+0.90%)
Oct 14, 2009 1194 1264 1230 1256 0 +35.05(+2.87%)
Oct 13, 2009 1168 1235 1200 1221 0 +0.29(+0.02%)
Oct 12, 2009 1226 1245 1203 1221 0 +6.38(+0.53%)
Oct 09, 2009 1197 1225 1185 1215 0 +11.14(+0.93%)
Oct 08, 2009 1155 1232 1176 1204 0 +25.67(+2.18%)
Oct 07, 2009 1161 1190 1157 1178 0 +6.07(+0.52%)
Oct 06, 2009 1129 1179 1148 1172 0 +24.83(+2.16%)
Oct 05, 2009 1097 1157 1112 1147 0 +30.22(+2.71%)
Oct 02, 2009 1082 1142 1102 1117 0 -16.66(-1.47%)
Oct 01, 2009 1178 1185 1128 1133 0 -49.40(-4.18%)
Sep 30, 2009 1176 1208 1149 1183 0 -2.76(-0.23%)
Sep 29, 2009 1131 1212 1164 1186 0 +7.95(+0.68%)
Sep 28, 2009 1116 1189 1143 1178 0 +24.65(+2.14%)
Sep 25, 2009 1106 1168 1137 1153 0 -0.35(-0.03%)
Sep 24, 2009 1139 1183 1135 1153 0 -17.60(-1.50%)
Sep 23, 2009 1170 1205 1166 1171 0 -21.32(-1.79%)
Sep 22, 2009 1166 1222 1179 1192 0 +13.72(+1.16%)
Sep 21, 2009 1155 1213 1165 1179 0 -22.29(-1.86%)
Sep 18, 2009 1187 1240 1184 1201 0 -17.18(-1.41%)
Sep 17, 2009 1188 1252 1201 1218 0 -17.12(-1.39%)
Sep 16, 2009 1214 1249 1208 1235 0 +11.34(+0.93%)
Sep 15, 2009 1206 1249 1191 1224 0 -5.22(-0.42%)
Sep 14, 2009 1196 1236 1198 1229 0 +5.65(+0.46%)
Sep 11, 2009 1225 1265 1204 1223 0 -15.75(-1.27%)
Sep 10, 2009 1201 1244 1198 1239 0 +19.02(+1.56%)
Sep 09, 2009 1169 1241 1188 1220 0 +18.63(+1.55%)
Sep 08, 2009 1160 1217 1180 1202 0 +12.00(+1.01%)
Sep 04, 2009 1190 1190 1190 0 +20.71(+1.77%)
Sep 03, 2009 1142 1178 1148 1169 0 +14.64(+1.27%)
Sep 02, 2009 1158 1183 1144 1154 0 -7.81(-0.67%)
Sep 01, 2009 1154 1227 1146 1162 0 -34.83(-2.91%)
Aug 31, 2009 1167 1218 1170 1197 0 -19.95(-1.64%)
Aug 28, 2009 1200 1252 1207 1217 0 -19.12(-1.55%)
Aug 27, 2009 1224 1247 1195 1236 0 +10.00(+0.82%)
Aug 26, 2009 1180 1241 1196 1226 0 +3.50(+0.29%)
Aug 25, 2009 1203 1239 1203 1222 0 +12.87(+1.06%)
Aug 24, 2009 1192 1255 1201 1210 0 -20.49(-1.67%)
Aug 21, 2009 1169 1244 1186 1230 0 +33.65(+2.81%)
Aug 20, 2009 1126 1204 1159 1196 0 +25.85(+2.21%)
Aug 19, 2009 1113 1177 1137 1170 0 -4.45(-0.38%)
Aug 18, 2009 1143 1206 1149 1175 0 +12.08(+1.04%)
Aug 17, 2009 1165 1180 1142 1163 0 -27.37(-2.30%)
Aug 14, 2009 1206 1224 1176 1190 0 -34.09(-2.78%)
Aug 13, 2009 1205 1240 1176 1224 0 +25.43(+2.12%)
Aug 12, 2009 1170 1250 1186 1199 0 -2.84(-0.24%)
Aug 11, 2009 1226 1242 1192 1202 0 -36.26(-2.93%)
Aug 10, 2009 1220 1267 1216 1238 0 -5.03(-0.40%)
Aug 07, 2009 1192 1273 1221 1243 0 +22.20(+1.82%)
Aug 06, 2009 1224 1251 1199 1221 0 -7.82(-0.64%)
Aug 05, 2009 1207 1263 1209 1229 0 -16.89(-1.36%)
Aug 04, 2009 1172 1256 1198 1246 0 +27.65(+2.27%)
Aug 03, 2009 1160 1235 1182 1218 0 +44.54(+3.80%)
Jul 31, 2009 1141 1195 1150 1173 0 -2.37(-0.20%)
Jul 30, 2009 1121 1206 1132 1176 0 +25.76(+2.24%)
Jul 29, 2009 1175 1182 1134 1150 0 -41.97(-3.52%)
Jul 28, 2009 1151 1206 1164 1192 0 -4.31(-0.36%)
Jul 27, 2009 1197 1215 1166 1196 0 +3.76(+0.32%)
Jul 24, 2009 1176 1231 1149 1192 0 -6.36(-0.53%)
Jul 23, 2009 1118 1215 1131 1199 0 +48.31(+4.20%)
Jul 22, 2009 1116 1170 1109 1151 0 +16.75(+1.48%)
Jul 21, 2009 1131 1163 1111 1134 0 +71.40(+6.72%)
Jun 26, 2009 1037 1072 1019 1062 0 +22.05(+2.12%)
Jun 25, 2009 1015 1046 1001 1040 0 +38.21(+3.81%)
Jun 24, 2009 1010 1031 982.37 1002 0 +1.91(+0.19%)
Jun 23, 2009 987.37 1040 981.98 1000 0 -15.57(-1.53%)
Jun 22, 2009 1031 1054 988.53 1016 0 -24.11(-2.32%)
Jun 19, 2009 1039 1064 1013 1040 0 +17.85(+1.75%)
Jun 18, 2009 1021 1042 991.31 1022 0 -3.34(-0.33%)
Jun 17, 2009 1008 1048 981.78 1025 0 +21.02(+2.09%)
Jun 16, 2009 1038 1051 988.83 1004 0 -25.44(-2.47%)
Jun 15, 2009 1048 1067 1000 1030 0 -24.97(-2.37%)
Jun 12, 2009 1071 1084 1017 1055 0 -24.40(-2.26%)
Jun 11, 2009 1074 1099 1055 1079 0 +7.25(+0.68%)
Jun 10, 2009 1094 1111 1041 1072 0 -17.77(-1.63%)
Jun 09, 2009 1087 1102 1060 1090 0 +12.04(+1.12%)
Jun 08, 2009 1066 1096 1050 1078 0 -24.26(-2.20%)
Jun 05, 2009 1118 1133 1088 1102 0 -6.87(-0.62%)
Jun 04, 2009 1110 1125 1075 1109 0 +6.06(+0.55%)
Jun 03, 2009 1070 1121 1053 1103 0 +27.40(+2.55%)
Jun 02, 2009 1060 1091 1028 1075 0 +8.90(+0.83%)
Jun 01, 2009 1038 1089 1023 1066 0 +35.40(+3.43%)
May 29, 2009 1011 1045 992.86 1031 0 +24.62(+2.45%)
May 28, 2009 1003 1024 962.58 1006 0 -5.04(-0.50%)
May 27, 2009 1020 1050 986.17 1011 0 -17.09(-1.66%)
May 26, 2009 985.49 1038 975.72 1029 0 +41.41(+4.19%)
May 25, 2009 1024 1029 981.77 987.11 0 +0.00(+0.00%)
May 22, 2009 1024 1029 981.77 987.11 0 -31.62(-3.10%)
May 21, 2009 1019 1038 992.17 1019 0 -14.32(-1.39%)
May 20, 2009 1055 1076 1024 1033 0 -14.80(-1.41%)
May 19, 2009 1054 1083 1032 1048 0 -10.32(-0.98%)
May 18, 2009 999.26 1066 984.53 1058 0 +71.48(+7.24%)
May 15, 2009 981.16 1029 963.87 986.69 0 +3.25(+0.33%)
May 14, 2009 948.38 999.58 933.18 983.44 0 +35.20(+3.71%)
May 13, 2009 997.82 1011 938.26 948.24 0 -79.41(-7.73%)
May 12, 2009 1062 1080 1001 1028 0 -30.09(-2.84%)
May 11, 2009 1043 1082 1016 1058 0 -1.72(-0.16%)
May 08, 2009 1053 1091 1007 1059 0 +4.23(+0.40%)
May 07, 2009 1083 1111 1027 1055 0 -11.04(-1.04%)
May 06, 2009 1075 1099 1027 1066 0 +0.36(+0.03%)
May 05, 2009 1051 1083 1028 1066 0 +24.22(+2.33%)
May 04, 2009 1019 1047 1005 1042 0 +47.95(+4.82%)
May 01, 2009 991.51 1014 970.01 993.74 0 +3.66(+0.37%)
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%)
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.