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 29, 2010 1075 1145 1113 1136 0 +11.50(+1.02%)
Oct 28, 2010 1056 1143 1091 1124 0 +11.74(+1.06%)
Oct 27, 2010 1075 1116 1084 1113 0 +14.01(+1.28%)
Oct 25, 2010 1039 1104 1077 1099 0 +21.08(+1.96%)
Oct 22, 2010 1053 1082 1065 1078 0 +13.28(+1.25%)
Oct 21, 2010 1065 1091 1051 1064 0 -10.46(-0.97%)
Oct 20, 2010 1044 1090 1058 1075 0 +4.15(+0.39%)
Oct 19, 2010 1051 1096 1058 1071 0 -16.08(-1.48%)
Oct 18, 2010 1065 1101 1078 1087 0 -1.34(-0.12%)
Oct 15, 2010 1058 1113 1083 1088 0 -10.98(-1.00%)
Oct 14, 2010 1078 1115 1091 1099 0 -8.19(-0.74%)
Oct 13, 2010 1072 1115 1087 1107 0 +10.17(+0.93%)
Oct 12, 2010 1040 1106 1067 1097 0 +69.41(+6.75%)
Oct 11, 2010 1009 1043 1015 1028 0 -0.88(-0.09%)
Oct 08, 2010 1009 1035 1004 1028 0 +16.42(+1.62%)
Oct 07, 2010 1013 1030 1006 1012 0 -9.79(-0.96%)
Oct 06, 2010 1016 1038 1012 1022 0 -11.09(-1.07%)
Oct 05, 2010 1006 1045 1009 1033 0 +24.54(+2.43%)
Oct 04, 2010 998.08 1033 996.61 1008 0 -9.13(-0.90%)
Oct 01, 2010 1005 1035 1007 1017 0 -2.85(-0.28%)
Sep 30, 2010 994.88 1032 1008 1020 0 -59.95(-5.55%)
Sep 29, 2010 981.21 1089 1046 1080 0 +27.05(+2.57%)
Sep 28, 2010 968.36 1060 1020 1053 0 +15.37(+1.48%)
Sep 27, 2010 974.14 1050 1031 1038 0 -2.70(-0.26%)
Sep 24, 2010 949.77 1048 1019 1041 0 +17.26(+1.69%)
Sep 23, 2010 951.11 1049 1019 1023 0 -19.08(-1.83%)
Sep 22, 2010 985.27 1075 1032 1042 0 -26.15(-2.45%)
Sep 21, 2010 1001 1084 1061 1069 0 -6.52(-0.61%)
Sep 20, 2010 996.68 1087 1061 1075 0 +6.22(+0.58%)
Sep 17, 2010 999.57 1085 1059 1069 0 -5.41(-0.50%)
Sep 15, 2010 992.24 1081 1058 1074 0 +3.16(+0.30%)
Sep 14, 2010 998.89 1083 1058 1071 0 -3.14(-0.29%)
Sep 13, 2010 992.16 1083 1063 1074 0 +14.97(+1.41%)
Sep 10, 2010 997.35 1082 1048 1059 0 -10.61(-0.99%)
Sep 09, 2010 1006 1090 1051 1070 0 -0.37(-0.03%)
Sep 08, 2010 965.86 1083 1048 1070 0 +17.35(+1.65%)
Sep 07, 2010 998.96 1083 1048 1053 0 -30.16(-2.78%)
Sep 03, 2010 1083 1083 1083 0 +16.19(+1.52%)
Sep 02, 2010 957.54 1073 1031 1067 0 +28.25(+2.72%)
Sep 01, 2010 945.22 1042 1007 1039 0 +33.32(+3.31%)
Aug 31, 2010 926.51 1033 995.49 1005 0 -22.39(-2.18%)
Aug 30, 2010 957.85 1050 1025 1028 0 -18.93(-1.81%)
Aug 27, 2010 962.68 1051 1006 1047 0 +30.46(+3.00%)
Aug 26, 2010 954.60 1053 1012 1016 0 -12.38(-1.20%)
Aug 25, 2010 921.60 1033 997.05 1029 0 +19.49(+1.93%)
Aug 24, 2010 946.59 1030 1002 1009 0 -28.05(-2.70%)
Aug 23, 2010 956.30 1051 1031 1037 0 -0.13(-0.01%)
Aug 20, 2010 956.73 1045 1017 1037 0 -4.22(-0.41%)
Aug 19, 2010 987.21 1069 1032 1041 0 -27.71(-2.59%)
Aug 18, 2010 975.30 1092 1048 1069 0 +6.81(+0.64%)
Aug 17, 2010 970.24 1076 1038 1062 0 +23.66(+2.28%)
Aug 16, 2010 921.94 1053 997.84 1039 0 +0.29(+0.03%)
Aug 13, 2010 962.49 1050 1001 1038 0 +25.60(+2.53%)
Aug 12, 2010 918.42 1023 987.73 1013 0 +3.76(+0.37%)
Aug 11, 2010 939.31 1027 999.82 1009 0 -31.57(-3.03%)
Aug 10, 2010 961.77 1058 1032 1041 0 -20.94(-1.97%)
Aug 09, 2010 971.66 1074 1046 1062 0 +13.94(+1.33%)
Aug 06, 2010 964.26 1059 1031 1048 0 -10.87(-1.03%)
Aug 05, 2010 969.85 1075 1044 1058 0 -4.27(-0.40%)
Aug 04, 2010 967.80 1068 1036 1063 0 +12.69(+1.21%)
Aug 03, 2010 978.37 1072 1041 1050 0 -26.08(-2.42%)
Aug 02, 2010 978.50 1082 1051 1076 0 +23.74(+2.26%)
Jul 30, 2010 1005 1062 1026 1052 0 +7.22(+0.69%)
Jul 29, 2010 987.42 1081 1032 1045 0 -14.75(-1.39%)
Jul 28, 2010 1011 1098 1045 1060 0 -33.77(-3.09%)
Jul 27, 2010 1029 1118 1085 1094 0 -6.66(-0.61%)
Jul 26, 2010 987.29 1113 1053 1100 0 +44.50(+4.21%)
Jul 23, 2010 943.02 1061 1024 1056 0 +22.11(+2.14%)
Jul 22, 2010 925.70 1045 1005 1034 0 +36.62(+3.67%)
Jul 21, 2010 935.21 1030 991.52 997.11 0 -21.75(-2.13%)
Jul 20, 2010 891.58 1023 973.53 1019 0 +29.93(+3.03%)
Jul 19, 2010 904.12 1002 971.30 988.93 0 +2.61(+0.26%)
Jul 16, 2010 910.95 1018 981.28 986.33 0 -30.63(-3.01%)
Jul 15, 2010 998.71 1037 1004 1017 0 -18.39(-1.78%)
Jul 14, 2010 992.89 1051 1017 1035 0 +3.19(+0.31%)
Jul 13, 2010 985.65 1042 1004 1032 0 +15.50(+1.52%)
Jul 12, 2010 937.89 1024 994.08 1017 0 +4.65(+0.46%)
Jul 09, 2010 924.86 1021 990.50 1012 0 +14.83(+1.49%)
Jul 08, 2010 915.32 1019 979.56 997.18 0 +2.45(+0.25%)
Jul 07, 2010 896.61 1002 969.75 994.73 0 +20.44(+2.10%)
Jul 06, 2010 903.00 1013 962.68 974.29 0 -10.57(-1.07%)
Jul 02, 2010 910.02 1007 972.68 984.86 0 -14.51(-1.45%)
Jul 01, 2010 911.97 1021 976.45 999.37 0 +4.86(+0.49%)
Jun 30, 2010 930.71 1043 989.81 994.51 0 -28.82(-2.82%)
Jun 29, 2010 950.80 1045 1007 1023 0 -63.55(-5.85%)
Jun 25, 2010 1000 1099 1040 1087 0 +30.88(+2.92%)
Jun 24, 2010 984.25 1094 1051 1056 0 -36.40(-3.33%)
Jun 23, 2010 994.64 1103 1069 1092 0 +15.36(+1.43%)
Jun 22, 2010 1002 1112 1071 1077 0 -19.52(-1.78%)
Jun 21, 2010 1053 1144 1082 1097 0 -24.13(-2.15%)
Jun 18, 2010 1050 1150 1111 1121 0 -17.84(-1.57%)
Jun 17, 2010 1050 1160 1128 1139 0 +0.73(+0.06%)
Jun 16, 2010 1062 1168 1128 1138 0 -42.07(-3.57%)
Jun 15, 2010 1104 1189 1156 1180 0 +19.60(+1.69%)
Jun 14, 2010 1095 1197 1153 1160 0 +3.41(+0.29%)
Jun 11, 2010 1121 1163 1115 1157 0 +17.00(+1.49%)
Jun 10, 2010 1099 1149 1103 1140 0 +38.84(+3.53%)
Jun 09, 2010 1067 1134 1087 1101 0 +4.64(+0.42%)
Jun 08, 2010 1101 1115 1066 1096 0 -3.50(-0.32%)
Jun 07, 2010 1082 1167 1097 1100 0 -54.72(-4.74%)
Jun 04, 2010 1088 1202 1149 1155 0 -51.72(-4.29%)
Jun 03, 2010 1124 1211 1168 1206 0 +35.41(+3.02%)
Jun 02, 2010 1124 1186 1139 1171 0 +15.15(+1.31%)
Jun 01, 2010 1117 1218 1153 1156 0 -55.41(-4.57%)
May 28, 2010 1211 1211 1211 0 -12.26(-1.00%)
May 27, 2010 1147 1232 1185 1223 0 +55.41(+4.74%)
May 26, 2010 1125 1206 1157 1168 0 -3.73(-0.32%)
May 25, 2010 1115 1180 1131 1172 0 -16.04(-1.35%)
May 24, 2010 1129 1222 1164 1188 0 +6.22(+0.53%)
May 21, 2010 1159 1203 1140 1182 0 +1.11(+0.09%)
May 20, 2010 1137 1222 1174 1180 0 -66.59(-5.34%)
May 19, 2010 1244 1303 1240 1247 0 -54.00(-4.15%)
May 18, 2010 1280 1335 1291 1301 0 -3.20(-0.25%)
May 17, 2010 1263 1326 1269 1304 0 -1.47(-0.11%)
May 14, 2010 1272 1330 1285 1306 0 -12.06(-0.92%)
May 13, 2010 1303 1354 1308 1318 0 -23.97(-1.79%)
May 12, 2010 1266 1349 1296 1342 0 +43.48(+3.35%)
May 11, 2010 1301 1317 1282 1298 0 +9.87(+0.77%)
May 10, 2010 1240 1299 1270 1288 0 +54.15(+4.39%)
May 07, 2010 1247 1294 1210 1234 0 -37.95(-2.98%)
May 06, 2010 1283 1348 1192 1272 0 -54.33(-4.10%)
May 05, 2010 1340 1371 1312 1327 0 -5.50(-0.41%)
May 04, 2010 1316 1357 1315 1332 0 -42.59(-3.10%)
May 03, 2010 1323 1389 1344 1375 0 +34.22(+2.55%)
Apr 30, 2010 1298 1379 1276 1340 0 -19.05(-1.40%)
Apr 29, 2010 1328 1375 1320 1359 0 +42.37(+3.22%)
Apr 28, 2010 1283 1332 1295 1317 0 +7.56(+0.58%)
Apr 27, 2010 1277 1353 1296 1310 0 -13.34(-1.01%)
Apr 26, 2010 1278 1335 1305 1323 0 +4.50(+0.34%)
Apr 23, 2010 1239 1336 1271 1318 0 +42.35(+3.32%)
Apr 22, 2010 1190 1285 1221 1276 0 +40.66(+3.29%)
Apr 21, 2010 1203 1254 1220 1235 0 -4.81(-0.39%)
Apr 20, 2010 1198 1252 1216 1240 0 +18.49(+1.51%)
Apr 19, 2010 1204 1258 1209 1222 0 -26.17(-2.10%)
Apr 16, 2010 1234 1282 1235 1248 0 -14.82(-1.17%)
Apr 15, 2010 1217 1275 1246 1263 0 +4.85(+0.39%)
Apr 14, 2010 1214 1279 1238 1258 0 +11.04(+0.89%)
Apr 13, 2010 1213 1268 1235 1247 0 -7.38(-0.59%)
Apr 12, 2010 1205 1262 1235 1254 0 +9.70(+0.78%)
Apr 09, 2010 1192 1253 1217 1244 0 +17.25(+1.41%)
Apr 08, 2010 1156 1237 1187 1227 0 +27.93(+2.33%)
Apr 07, 2010 1198 1219 1186 1199 0 -3.89(-0.32%)
Apr 06, 2010 1141 1228 1169 1203 0 -17.28(-1.42%)
Apr 05, 2010 1155 1236 1186 1220 0 +31.89(+2.68%)
Apr 01, 2010 1189 1189 1189 0 +10.86(+0.92%)
Mar 31, 2010 1180 1199 1173 1178 0 -7.76(-0.65%)
Mar 30, 2010 1181 1196 1172 1185 0 +4.51(+0.38%)
Mar 29, 2010 1163 1189 1153 1181 0 +20.04(+1.73%)
Mar 26, 2010 1114 1172 1142 1161 0 +12.44(+1.08%)
Mar 25, 2010 1109 1181 1136 1148 0 +6.70(+0.59%)
Mar 24, 2010 1100 1159 1130 1142 0 -3.61(-0.32%)
Mar 23, 2010 1101 1154 1125 1145 0 +6.21(+0.55%)
Mar 22, 2010 1078 1147 1102 1139 0 +11.97(+1.06%)
Mar 19, 2010 1105 1154 1111 1127 0 -10.88(-0.96%)
Mar 18, 2010 1153 1165 1131 1138 0 -13.69(-1.19%)
Mar 17, 2010 1093 1165 1132 1152 0 +14.91(+1.31%)
Mar 16, 2010 1070 1140 1103 1137 0 +16.46(+1.47%)
Mar 15, 2010 1113 1128 1109 1120 0 -14.37(-1.27%)
Mar 12, 2010 1147 1156 1122 1135 0 -9.67(-0.84%)
Mar 11, 2010 1139 1159 1123 1144 0 -0.12(-0.01%)
Mar 10, 2010 1135 1152 1122 1145 0 +7.42(+0.65%)
Mar 09, 2010 1138 1159 1126 1137 0 -6.44(-0.56%)
Mar 08, 2010 1143 1154 1132 1144 0 +1.76(+0.15%)
Mar 05, 2010 1126 1152 1118 1142 0 +22.52(+2.01%)
Mar 04, 2010 1096 1158 1102 1119 0 -37.36(-3.23%)
Mar 03, 2010 1103 1175 1142 1157 0 +5.91(+0.51%)
Mar 02, 2010 1100 1162 1136 1151 0 +3.00(+0.26%)
Mar 01, 2010 1089 1157 1132 1148 0 +6.80(+0.60%)
Feb 26, 2010 1105 1154 1123 1141 0 -2.63(-0.23%)
Feb 25, 2010 1080 1151 1120 1144 0 -14.52(-1.25%)
Feb 24, 2010 1093 1165 1138 1158 0 +14.84(+1.30%)
Feb 23, 2010 1090 1153 1125 1143 0 -1.13(-0.10%)
Feb 22, 2010 1093 1155 1134 1144 0 -0.24(-0.02%)
Feb 19, 2010 1073 1152 1126 1145 0 +11.64(+1.03%)
Feb 18, 2010 1078 1137 1119 1133 0 +1.32(+0.12%)
Feb 17, 2010 1126 1150 1123 1132 0 +11.84(+1.06%)
Feb 16, 2010 1061 1126 1105 1120 0 +7.21(+0.65%)
Feb 12, 2010 1113 1113 1113 0 +5.95(+0.54%)
Feb 11, 2010 1022 1115 1070 1107 0 +28.19(+2.61%)
Feb 10, 2010 1022 1107 1071 1078 0 -8.39(-0.77%)
Feb 09, 2010 1043 1108 1071 1087 0 +4.05(+0.37%)
Feb 08, 2010 1031 1110 1066 1083 0 +1.68(+0.16%)
Feb 05, 2010 1071 1102 1051 1081 0 -4.53(-0.42%)
Feb 04, 2010 1092 1131 1078 1086 0 -41.74(-3.70%)
Feb 03, 2010 1104 1159 1113 1127 0 -25.67(-2.23%)
Feb 02, 2010 1087 1164 1136 1153 0 +12.21(+1.07%)
Feb 01, 2010 1093 1152 1126 1141 0 +6.60(+0.58%)
Jan 29, 2010 1169 1186 1126 1134 0 -31.93(-2.74%)
Jan 28, 2010 1199 1216 1156 1166 0 -31.03(-2.59%)
Jan 27, 2010 1194 1205 1174 1197 0 -6.03(-0.50%)
Jan 26, 2010 1168 1231 1197 1203 0 -21.61(-1.76%)
Jan 25, 2010 1211 1240 1200 1225 0 +3.64(+0.30%)
Jan 22, 2010 1232 1260 1211 1221 0 -29.30(-2.34%)
Jan 21, 2010 1253 1277 1228 1251 0 -2.08(-0.17%)
Jan 20, 2010 1255 1280 1233 1253 0 -23.86(-1.87%)
Jan 19, 2010 1221 1284 1229 1276 0 +31.57(+2.54%)
Jan 15, 2010 1245 1245 1245 0 +7.10(+0.57%)
Jan 14, 2010 1208 1247 1219 1238 0 +10.21(+0.83%)
Jan 13, 2010 1215 1235 1195 1228 0 +16.19(+1.34%)
Jan 12, 2010 1219 1243 1204 1211 0 -30.73(-2.47%)
Jan 11, 2010 1225 1255 1214 1242 0 +4.18(+0.34%)
Jan 08, 2010 1211 1243 1210 1238 0 +10.67(+0.87%)
Jan 07, 2010 1213 1241 1210 1227 0 -1.60(-0.13%)
Jan 06, 2010 1231 1248 1218 1229 0 -5.15(-0.42%)
Jan 05, 2010 1236 1265 1214 1234 0 +1.19(+0.10%)
Jan 04, 2010 1194 1237 1187 1233 0 +53.08(+4.50%)
Dec 31, 2009 1180 1180 1180 0 -0.30(-0.03%)
Dec 30, 2009 1171 1191 1163 1180 0 +0.89(+0.08%)
Dec 29, 2009 1173 1193 1165 1179 0 +2.42(+0.21%)
Dec 28, 2009 1173 1193 1165 1177 0 +0.66(+0.06%)
Dec 24, 2009 1162 1190 1166 1176 0 -2.53(-0.21%)
Dec 23, 2009 1168 1189 1155 1179 0 +11.23(+0.96%)
Dec 22, 2009 1184 1200 1151 1167 0 -19.83(-1.67%)
Dec 21, 2009 1183 1206 1169 1187 0 +4.31(+0.36%)
Dec 18, 2009 1175 1206 1165 1183 0 +4.08(+0.35%)
Dec 17, 2009 1171 1196 1157 1179 0 -8.76(-0.74%)
Dec 16, 2009 1185 1212 1175 1188 0 +1.98(+0.17%)
Dec 15, 2009 1158 1209 1173 1186 0 -13.04(-1.09%)
Dec 14, 2009 1191 1204 1183 1199 0 +9.22(+0.78%)
Dec 11, 2009 1199 1213 1176 1189 0 -4.63(-0.39%)
Dec 10, 2009 1211 1220 1191 1194 0 -11.57(-0.96%)
Dec 09, 2009 1212 1219 1188 1206 0 -7.65(-0.63%)
Dec 08, 2009 1212 1231 1195 1213 0 -8.51(-0.70%)
Dec 07, 2009 1220 1234 1212 1222 0 -0.84(-0.07%)
Dec 04, 2009 1215 1240 1196 1223 0 +23.61(+1.97%)
Dec 03, 2009 1186 1236 1191 1199 0 -14.83(-1.22%)
Dec 02, 2009 1175 1238 1196 1214 0 -2.39(-0.20%)
Dec 01, 2009 1176 1235 1203 1216 0 +16.37(+1.36%)
Nov 30, 2009 1170 1214 1175 1200 0 -4.17(-0.35%)
Nov 27, 2009 1162 1234 1170 1204 0 -28.05(-2.28%)
Nov 25, 2009 1232 1232 1232 0 +13.54(+1.11%)
Nov 24, 2009 1194 1233 1191 1219 0 -6.32(-0.52%)
Nov 23, 2009 1199 1255 1214 1225 0 +10.12(+0.83%)
Nov 20, 2009 1190 1226 1185 1215 0 +8.59(+0.71%)
Nov 19, 2009 1173 1230 1185 1206 0 -29.83(-2.41%)
Nov 18, 2009 1252 1264 1220 1236 0 -15.39(-1.23%)
Nov 17, 2009 1225 1262 1216 1251 0 +11.21(+0.90%)
Nov 16, 2009 1196 1251 1205 1240 0 +15.23(+1.24%)
Nov 13, 2009 1166 1232 1175 1225 0 +29.02(+2.43%)
Nov 12, 2009 1215 1239 1183 1196 0 -25.21(-2.06%)
Nov 11, 2009 1209 1244 1188 1221 0 +23.12(+1.93%)
Nov 10, 2009 1207 1224 1172 1198 0 -16.79(-1.38%)
Nov 09, 2009 1201 1233 1196 1215 0 +26.82(+2.26%)
Nov 06, 2009 1141 1205 1149 1188 0 +10.58(+0.90%)
Nov 05, 2009 1152 1209 1151 1177 0 +13.26(+1.14%)
Nov 04, 2009 1149 1206 1153 1164 0 -1.77(-0.15%)
Nov 03, 2009 1107 1175 1111 1166 0 +20.23(+1.77%)
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.