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 31, 2011 1188 1235 1186 1205 0 -13.59(-1.12%)
Oct 28, 2011 1210 1250 1195 1218 0 +1.38(+0.11%)
Oct 27, 2011 1197 1275 1150 1217 0 +78.22(+6.87%)
Oct 26, 2011 1147 1169 1106 1139 0 +8.16(+0.72%)
Oct 25, 2011 1159 1180 1118 1130 0 -37.88(-3.24%)
Oct 24, 2011 1101 1176 1106 1168 0 +58.91(+5.31%)
Oct 21, 2011 1104 1125 1084 1109 0 +18.57(+1.70%)
Oct 20, 2011 1094 1110 1060 1091 0 -11.74(-1.06%)
Oct 19, 2011 1110 1128 1093 1103 0 -20.41(-1.82%)
Oct 18, 2011 1070 1136 1061 1123 0 +41.62(+3.85%)
Oct 17, 2011 1090 1108 1073 1081 0 -26.92(-2.43%)
Oct 14, 2011 1075 1116 1067 1108 0 +34.74(+3.24%)
Oct 13, 2011 1062 1095 1057 1074 0 -15.25(-1.40%)
Oct 12, 2011 1049 1102 1053 1089 0 +38.21(+3.64%)
Oct 11, 2011 1024 1062 1025 1051 0 +1.20(+0.11%)
Oct 10, 2011 986.27 1058 997.58 1049 0 +69.15(+7.05%)
Oct 07, 2011 978.13 1003 967.41 980.29 0 -0.84(-0.09%)
Oct 06, 2011 940.02 987.88 946.37 981.13 0 +46.20(+4.94%)
Oct 05, 2011 933.22 948.84 913.81 934.93 0 +3.38(+0.36%)
Oct 04, 2011 872.64 937.55 863.31 931.56 0 +49.62(+5.63%)
Oct 03, 2011 930.40 948.88 879.79 881.94 0 -58.42(-6.21%)
Sep 30, 2011 953.97 970.54 919.84 940.36 0 -27.61(-2.85%)
Sep 29, 2011 980.35 987.99 947.79 967.96 0 +8.05(+0.84%)
Sep 28, 2011 974.92 1004 956.06 959.92 0 -34.90(-3.51%)
Sep 27, 2011 992.77 1031 981.92 994.82 0 +18.27(+1.87%)
Sep 26, 2011 959.07 985.11 945.82 976.54 0 +14.89(+1.55%)
Sep 23, 2011 946.41 984.18 950.85 961.65 0 -2.01(-0.21%)
Sep 22, 2011 952.72 988.98 949.30 963.66 0 -26.13(-2.64%)
Sep 21, 2011 1011 1040 984.29 989.79 0 -29.68(-2.91%)
Sep 20, 2011 1035 1058 1017 1019 0 -19.55(-1.88%)
Sep 19, 2011 1023 1053 1023 1039 0 -20.77(-1.96%)
Sep 16, 2011 1061 1071 1041 1060 0 -0.52(-0.05%)
Sep 15, 2011 1056 1070 1031 1060 0 +10.71(+1.02%)
Sep 14, 2011 1042 1068 1027 1050 0 +14.76(+1.43%)
Sep 13, 2011 1025 1052 1012 1035 0 +12.60(+1.23%)
Sep 12, 2011 1011 1034 1001 1022 0 -3.99(-0.39%)
Sep 09, 2011 1036 1056 1012 1026 0 -33.35(-3.15%)
Sep 08, 2011 1082 1094 1050 1060 0 -28.90(-2.66%)
Sep 07, 2011 1074 1099 1068 1088 0 +26.00(+2.45%)
Sep 06, 2011 1027 1070 1021 1062 0 -4.94(-0.46%)
Sep 02, 2011 1067 1067 1067 0 -59.58(-5.29%)
Sep 01, 2011 1137 1166 1117 1127 0 -23.23(-2.02%)
Aug 31, 2011 1158 1177 1133 1150 0 +14.36(+1.26%)
Aug 30, 2011 1105 1144 1103 1136 0 +9.78(+0.87%)
Aug 29, 2011 1064 1133 1075 1126 0 +51.72(+4.81%)
Aug 26, 2011 1029 1080 1033 1074 0 +22.53(+2.14%)
Aug 25, 2011 1081 1093 1045 1052 0 -25.52(-2.37%)
Aug 24, 2011 1041 1091 1041 1077 0 +24.61(+2.34%)
Aug 23, 2011 1014 1059 1012 1053 0 +36.79(+3.62%)
Aug 22, 2011 1040 1062 1007 1016 0 -9.58(-0.93%)
Aug 19, 2011 1020 1060 1018 1026 0 -13.79(-1.33%)
Aug 18, 2011 1056 1075 1025 1039 0 -45.06(-4.16%)
Aug 17, 2011 1094 1117 1074 1084 0 -6.28(-0.58%)
Aug 16, 2011 1088 1112 1069 1091 0 -8.31(-0.76%)
Aug 15, 2011 1061 1105 1058 1099 0 +39.93(+3.77%)
Aug 12, 2011 1048 1105 1026 1059 0 -56.29(-5.05%)
Aug 11, 2011 1053 1138 1052 1115 0 +59.70(+5.66%)
Aug 10, 2011 1063 1108 1045 1056 0 -40.34(-3.68%)
Aug 09, 2011 1116 1104 1028 1096 0 +45.61(+4.34%)
Aug 08, 2011 1106 1154 1043 1050 0 -95.70(-8.35%)
Aug 05, 2011 1176 1195 1105 1146 0 -24.96(-2.13%)
Aug 04, 2011 1196 1236 1168 1171 0 -47.06(-3.86%)
Aug 03, 2011 1202 1245 1180 1218 0 +20.09(+1.68%)
Aug 02, 2011 1233 1265 1195 1198 0 -51.70(-4.14%)
Aug 01, 2011 1246 1274 1235 1250 0 +6.03(+0.48%)
Jul 29, 2011 1232 1264 1213 1244 0 -6.03(-0.48%)
Jul 28, 2011 1250 1277 1243 1250 0 -0.89(-0.07%)
Jul 27, 2011 1269 1282 1243 1251 0 -35.73(-2.78%)
Jul 26, 2011 1290 1307 1280 1286 0 -8.59(-0.66%)
Jul 25, 2011 1274 1309 1272 1295 0 -0.16(-0.01%)
Jul 22, 2011 1279 1305 1290 1295 0 -1.84(-0.14%)
Jul 21, 2011 1289 1313 1280 1297 0 +3.07(+0.24%)
Jul 20, 2011 1284 1304 1278 1294 0 -6.41(-0.49%)
Jul 19, 2011 1276 1308 1282 1300 0 +26.84(+2.11%)
Jul 18, 2011 1282 1299 1265 1273 0 -22.45(-1.73%)
Jul 15, 2011 1291 1317 1284 1296 0 -7.69(-0.59%)
Jul 14, 2011 1306 1331 1289 1304 0 -14.42(-1.09%)
Jul 13, 2011 1299 1338 1308 1318 0 +7.39(+0.56%)
Jul 12, 2011 1274 1323 1289 1311 0 +9.14(+0.70%)
Jul 11, 2011 1296 1332 1287 1301 0 -19.31(-1.46%)
Jul 08, 2011 1282 1328 1296 1321 0 +1.92(+0.15%)
Jul 07, 2011 1286 1334 1301 1319 0 +24.33(+1.88%)
Jul 06, 2011 1287 1314 1282 1294 0 -13.27(-1.01%)
Jul 05, 2011 1289 1320 1284 1308 0 -0.25(-0.02%)
Jul 01, 2011 1308 1308 1308 0 +11.72(+0.90%)
Jun 30, 2011 1267 1318 1277 1296 0 +16.33(+1.28%)
Jun 29, 2011 1266 1297 1263 1280 0 +5.96(+0.47%)
Jun 28, 2011 1247 1280 1252 1274 0 +19.04(+1.52%)
Jun 27, 2011 1236 1278 1234 1255 0 +2.68(+0.21%)
Jun 24, 2011 1248 1275 1238 1252 0 -13.21(-1.04%)
Jun 23, 2011 1234 1274 1234 1266 0 +0.89(+0.07%)
Jun 22, 2011 1256 1290 1261 1265 0 -15.98(-1.25%)
Jun 21, 2011 1237 1284 1240 1281 0 +35.12(+2.82%)
Jun 20, 2011 1239 1253 1235 1245 0 +16.24(+1.32%)
Jun 17, 2011 1218 1249 1214 1229 0 +8.78(+0.72%)
Jun 16, 2011 1207 1242 1201 1220 0 -0.22(-0.02%)
Jun 15, 2011 1184 1233 1184 1221 0 +29.55(+2.48%)
Jun 14, 2011 1150 1201 1162 1191 0 +36.72(+3.18%)
Jun 13, 2011 1140 1181 1145 1154 0 +4.76(+0.41%)
Jun 10, 2011 1160 1176 1141 1150 0 -24.38(-2.08%)
Jun 09, 2011 1161 1186 1161 1174 0 -0.43(-0.04%)
Jun 08, 2011 1176 1198 1168 1174 0 -21.95(-1.83%)
Jun 07, 2011 1202 1224 1192 1196 0 -9.86(-0.82%)
Jun 06, 2011 1218 1238 1201 1206 0 -20.60(-1.68%)
Jun 03, 2011 1224 1256 1224 1227 0 -31.19(-2.48%)
May 24, 2011 1252 1278 1243 1258 0 +0.66(+0.05%)
May 23, 2011 1244 1286 1245 1257 0 -7.16(-0.57%)
May 20, 2011 1262 1274 1244 1265 0 +1.55(+0.12%)
May 19, 2011 1264 1285 1251 1263 0 -5.48(-0.43%)
May 18, 2011 1249 1279 1257 1268 0 +2.26(+0.18%)
May 17, 2011 1252 1278 1254 1266 0 -4.86(-0.38%)
May 16, 2011 1284 1305 1267 1271 0 -23.12(-1.79%)
May 13, 2011 1294 1318 1286 1294 0 -12.20(-0.93%)
May 12, 2011 1267 1315 1278 1306 0 +15.92(+1.23%)
May 11, 2011 1269 1307 1275 1290 0 -2.56(-0.20%)
May 10, 2011 1251 1298 1255 1293 0 +39.20(+3.13%)
May 09, 2011 1230 1272 1241 1254 0 +11.98(+0.96%)
May 06, 2011 1237 1263 1233 1242 0 -2.14(-0.17%)
May 05, 2011 1208 1254 1223 1244 0 +10.80(+0.88%)
May 04, 2011 1221 1247 1221 1233 0 -6.51(-0.53%)
May 03, 2011 1231 1253 1229 1240 0 -11.15(-0.89%)
May 02, 2011 1251 1260 1247 1251 0 -9.13(-0.72%)
Apr 29, 2011 1246 1266 1238 1260 0 +7.44(+0.59%)
Apr 28, 2011 1251 1274 1240 1253 0 -13.59(-1.07%)
Apr 27, 2011 1227 1271 1233 1266 0 +29.07(+2.35%)
Apr 26, 2011 1223 1244 1220 1237 0 +6.42(+0.52%)
Apr 25, 2011 1237 1244 1224 1231 0 +0.77(+0.06%)
Apr 21, 2011 1220 1234 1214 1230 0 +13.31(+1.09%)
Apr 20, 2011 1210 1227 1203 1217 0 +17.61(+1.47%)
Apr 19, 2011 1208 1216 1189 1199 0 -4.52(-0.38%)
Apr 18, 2011 1183 1209 1176 1203 0 +1.57(+0.13%)
Apr 15, 2011 1189 1212 1189 1202 0 +9.40(+0.79%)
Apr 14, 2011 1187 1205 1178 1193 0 -17.22(-1.42%)
Apr 13, 2011 1220 1232 1201 1210 0 -6.12(-0.50%)
Apr 12, 2011 1229 1250 1208 1216 0 -31.52(-2.53%)
Apr 11, 2011 1247 1260 1239 1247 0 -0.55(-0.04%)
Apr 08, 2011 1232 1264 1216 1248 0 +6.11(+0.49%)
Apr 07, 2011 1256 1266 1237 1242 0 -14.96(-1.19%)
Apr 06, 2011 1254 1269 1245 1257 0 +7.66(+0.61%)
Apr 05, 2011 1243 1265 1231 1249 0 +3.35(+0.27%)
Apr 04, 2011 1249 1262 1232 1246 0 -6.90(-0.55%)
Apr 01, 2011 1246 1266 1243 1253 0 +8.21(+0.66%)
Mar 31, 2011 1225 1252 1220 1244 0 +4.67(+0.38%)
Mar 30, 2011 1239 1243 1228 1240 0 +19.85(+1.63%)
Mar 29, 2011 1170 1226 1177 1220 0 +27.12(+2.27%)
Mar 28, 2011 1196 1233 1180 1193 0 -26.06(-2.14%)
Mar 25, 2011 1178 1224 1196 1219 0 +18.46(+1.54%)
Mar 24, 2011 1159 1211 1181 1200 0 +19.60(+1.66%)
Mar 23, 2011 1151 1189 1157 1181 0 -1.38(-0.12%)
Mar 22, 2011 1166 1199 1175 1182 0 -10.24(-0.86%)
Mar 21, 2011 1185 1198 1176 1192 0 +31.17(+2.68%)
Mar 18, 2011 1162 1183 1147 1161 0 +8.07(+0.70%)
Mar 17, 2011 1172 1176 1146 1153 0 +3.34(+0.29%)
Mar 16, 2011 1154 1169 1142 1150 0 -7.51(-0.65%)
Mar 15, 2011 1146 1169 1141 1157 0 -11.40(-0.98%)
Mar 14, 2011 1170 1183 1158 1169 0 -12.16(-1.03%)
Mar 11, 2011 1170 1190 1160 1181 0 +11.80(+1.01%)
Mar 10, 2011 1184 1191 1161 1169 0 -32.57(-2.71%)
Mar 09, 2011 1198 1212 1182 1202 0 +0.18(+0.01%)
Mar 08, 2011 1181 1216 1169 1202 0 +22.75(+1.93%)
Mar 07, 2011 1229 1236 1168 1179 0 -55.93(-4.53%)
Mar 04, 2011 1258 1262 1218 1235 0 -26.80(-2.12%)
Mar 03, 2011 1248 1274 1241 1261 0 +22.13(+1.79%)
Mar 02, 2011 1225 1254 1219 1239 0 +2.88(+0.23%)
Mar 01, 2011 1219 1269 1229 1236 0 -13.02(-1.04%)
Feb 28, 2011 1232 1264 1234 1250 0 +6.56(+0.53%)
Feb 25, 2011 1209 1251 1226 1243 0 +17.40(+1.42%)
Feb 24, 2011 1217 1251 1207 1226 0 -14.67(-1.18%)
Feb 23, 2011 1229 1260 1224 1240 0 -8.80(-0.70%)
Feb 22, 2011 1271 1288 1245 1249 0 -43.44(-3.36%)
Feb 18, 2011 1292 1292 1292 0 -3.49(-0.27%)
Feb 17, 2011 1273 1308 1266 1296 0 -7.55(-0.58%)
Feb 16, 2011 1261 1318 1290 1303 0 -0.46(-0.04%)
Feb 15, 2011 1293 1317 1291 1304 0 -5.92(-0.45%)
Feb 14, 2011 1285 1324 1298 1310 0 -8.07(-0.61%)
Feb 11, 2011 1277 1325 1289 1318 0 +18.81(+1.45%)
Feb 10, 2011 1266 1307 1286 1299 0 -2.19(-0.17%)
Feb 09, 2011 1297 1315 1287 1301 0 -7.28(-0.56%)
Feb 08, 2011 1267 1314 1291 1309 0 +11.09(+0.85%)
Feb 07, 2011 1273 1310 1284 1298 0 +5.52(+0.43%)
Feb 04, 2011 1272 1307 1277 1292 0 -11.97(-0.92%)
Feb 03, 2011 1269 1319 1282 1304 0 -2.93(-0.22%)
Feb 02, 2011 1290 1328 1297 1307 0 -20.14(-1.52%)
Feb 01, 2011 1284 1339 1308 1327 0 +10.91(+0.83%)
Jan 31, 2011 1316 1330 1302 1316 0 +1.83(+0.14%)
Jan 28, 2011 1316 1347 1296 1314 0 -16.21(-1.22%)
Jan 27, 2011 1314 1350 1310 1330 0 +3.68(+0.28%)
Jan 26, 2011 1314 1354 1309 1327 0 -10.74(-0.80%)
Jan 25, 2011 1330 1351 1323 1338 0 -5.41(-0.40%)
Jan 24, 2011 1296 1353 1325 1343 0 +11.66(+0.88%)
Jan 21, 2011 1336 1362 1322 1331 0 -8.06(-0.60%)
Jan 20, 2011 1296 1351 1320 1339 0 -0.80(-0.06%)
Jan 19, 2011 1329 1362 1329 1340 0 -19.10(-1.41%)
Jan 18, 2011 1323 1378 1345 1359 0 -5.01(-0.37%)
Jan 14, 2011 1364 1364 1364 0 +13.28(+0.98%)
Jan 13, 2011 1297 1362 1324 1351 0 +24.65(+1.86%)
Jan 12, 2011 1321 1349 1310 1326 0 -3.11(-0.23%)
Jan 11, 2011 1312 1351 1321 1329 0 -6.71(-0.50%)
Jan 10, 2011 1325 1357 1323 1336 0 -8.20(-0.61%)
Jan 07, 2011 1320 1348 1309 1344 0 +20.23(+1.53%)
Jan 06, 2011 1310 1338 1311 1324 0 +4.58(+0.35%)
Jan 05, 2011 1295 1335 1298 1320 0 +10.50(+0.80%)
Jan 04, 2011 1327 1343 1297 1309 0 -25.23(-1.89%)
Jan 03, 2011 1320 1356 1315 1334 0 +16.54(+1.26%)
Dec 31, 2010 1317 1337 1311 1318 0 -7.15(-0.54%)
Dec 30, 2010 1314 1336 1316 1325 0 +3.43(+0.26%)
Dec 29, 2010 1304 1330 1311 1321 0 +5.88(+0.45%)
Dec 28, 2010 1301 1329 1301 1316 0 -2.03(-0.15%)
Dec 27, 2010 1298 1328 1299 1318 0 +10.32(+0.79%)
Dec 23, 2010 1290 1324 1300 1307 0 +4.94(+0.38%)
Dec 22, 2010 1282 1315 1291 1302 0 +0.49(+0.04%)
Dec 21, 2010 1274 1310 1288 1302 0 +5.71(+0.44%)
Dec 20, 2010 1251 1308 1278 1296 0 +19.05(+1.49%)
Dec 17, 2010 1242 1290 1265 1277 0 +4.20(+0.33%)
Dec 16, 2010 1252 1284 1256 1273 0 +15.76(+1.25%)
Dec 15, 2010 1275 1292 1251 1257 0 -22.96(-1.79%)
Dec 14, 2010 1290 1308 1274 1280 0 -29.43(-2.25%)
Dec 10, 2010 1276 1320 1285 1310 0 -1.08(-0.08%)
Dec 09, 2010 1270 1316 1292 1311 0 +12.95(+1.00%)
Dec 08, 2010 1260 1310 1286 1298 0 +6.25(+0.48%)
Dec 07, 2010 1288 1308 1279 1291 0 +8.34(+0.65%)
Dec 06, 2010 1270 1292 1269 1283 0 +0.76(+0.06%)
Dec 03, 2010 1264 1288 1255 1282 0 +12.06(+0.95%)
Dec 02, 2010 1261 1292 1252 1270 0 +10.56(+0.84%)
Dec 01, 2010 1235 1266 1225 1260 0 +42.19(+3.47%)
Nov 30, 2010 1206 1226 1196 1218 0 -0.09(-0.01%)
Nov 29, 2010 1212 1227 1191 1218 0 -0.82(-0.07%)
Nov 26, 2010 1219 1232 1203 1218 0 -5.08(-0.42%)
Nov 24, 2010 1210 1224 1224 1224 0 +21.62(+1.80%)
Nov 23, 2010 1205 1217 1185 1202 0 -16.07(-1.32%)
Nov 22, 2010 1203 1229 1192 1218 0 +9.45(+0.78%)
Nov 19, 2010 1206 1219 1195 1208 0 +0.34(+0.03%)
Nov 18, 2010 1201 1223 1198 1208 0 +20.10(+1.69%)
Nov 17, 2010 1183 1198 1173 1188 0 +4.97(+0.42%)
Nov 16, 2010 1190 1202 1172 1183 0 -19.43(-1.62%)
Nov 15, 2010 1167 1243 1161 1203 0 +45.99(+3.98%)
Nov 12, 2010 1164 1180 1146 1157 0 -17.27(-1.47%)
Nov 11, 2010 1162 1189 1155 1174 0 -0.11(-0.01%)
Nov 10, 2010 1156 1187 1150 1174 0 -3.01(-0.26%)
Nov 09, 2010 1158 1193 1168 1177 0 -10.03(-0.85%)
Nov 08, 2010 1153 1205 1177 1187 0 -13.40(-1.12%)
Nov 05, 2010 1194 1226 1188 1200 0 -8.44(-0.70%)
Nov 04, 2010 1189 1221 1190 1209 0 +25.47(+2.15%)
Nov 03, 2010 1142 1198 1160 1183 0 +5.18(+0.44%)
Nov 02, 2010 1124 1187 1160 1178 0 +33.22(+2.90%)
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.