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 (%)
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%)
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.