Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Resorts & Casinos Sector (CIX: MSECTOR711 )

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 (%)
Dec 30, 2011 2993 3038 2986 3014 0 +10.43(+0.35%)
Dec 29, 2011 2994 3027 2958 3003 0 +24.22(+0.81%)
Dec 28, 2011 3083 3092 2967 2979 0 -106.77(-3.46%)
Dec 27, 2011 3036 3112 3014 3086 0 +56.34(+1.86%)
Dec 23, 2011 2981 3034 2971 3030 0 +59.08(+1.99%)
Dec 21, 2011 2931 2983 2897 2970 0 +24.57(+0.83%)
Dec 20, 2011 2872 2961 2853 2946 0 +134.83(+4.80%)
Dec 19, 2011 2938 2959 2801 2811 0 -77.00(-2.67%)
Dec 16, 2011 2874 2931 2855 2888 0 +41.88(+1.47%)
Dec 15, 2011 2877 2898 2785 2846 0 +25.85(+0.92%)
Dec 14, 2011 2854 2870 2771 2820 0 -47.12(-1.64%)
Dec 13, 2011 2986 3016 2847 2867 0 -90.13(-3.05%)
Dec 12, 2011 2972 2994 2920 2958 0 -67.18(-2.22%)
Dec 09, 2011 3018 3059 2979 3025 0 +47.00(+1.58%)
Dec 08, 2011 3076 3118 2969 2978 0 -150.80(-4.82%)
Dec 07, 2011 3096 3145 3049 3129 0 +5.94(+0.19%)
Dec 06, 2011 3155 3193 3097 3123 0 -46.69(-1.47%)
Dec 05, 2011 3230 3241 3137 3169 0 -2.69(-0.08%)
Dec 02, 2011 3238 3256 3164 3172 0 -23.28(-0.73%)
Dec 01, 2011 3187 3246 3147 3195 0 -13.33(-0.42%)
Nov 30, 2011 3109 3216 3082 3209 0 +237.33(+7.99%)
Nov 29, 2011 3061 3086 2962 2971 0 -91.32(-2.98%)
Nov 28, 2011 3011 3093 2993 3063 0 +182.37(+6.33%)
Nov 25, 2011 2878 2946 2868 2880 0 -12.30(-0.43%)
Nov 24, 2011 2972 2999 2884 2893 0 +0.00(+0.00%)
Nov 23, 2011 2972 2999 2884 2893 0 -121.58(-4.03%)
Nov 22, 2011 2952 3043 2928 3014 0 +44.70(+1.51%)
Nov 21, 2011 3019 3049 2924 2969 0 -145.52(-4.67%)
Nov 18, 2011 3170 3192 3093 3115 0 -7.94(-0.25%)
Nov 17, 2011 3222 3245 3091 3123 0 -78.66(-2.46%)
Nov 16, 2011 3237 3286 3196 3202 0 -73.68(-2.25%)
Nov 15, 2011 3244 3312 3209 3275 0 +11.27(+0.35%)
Nov 14, 2011 3198 3318 3180 3264 0 +53.18(+1.66%)
Nov 11, 2011 3121 3233 3077 3211 0 +116.09(+3.75%)
Nov 10, 2011 3221 3233 3031 3095 0 -120.51(-3.75%)
Nov 09, 2011 3281 3316 3200 3215 0 -145.99(-4.34%)
Nov 08, 2011 3358 3393 3285 3361 0 +32.48(+0.98%)
Nov 07, 2011 3375 3413 3281 3329 0 -54.35(-1.61%)
Nov 04, 2011 3384 3446 3342 3383 0 -28.92(-0.85%)
Nov 03, 2011 3434 3448 3298 3412 0 +10.26(+0.30%)
Nov 02, 2011 3419 3481 3355 3402 0 +89.48(+2.70%)
Nov 01, 2011 3236 3377 3204 3312 0 -46.25(-1.38%)
Oct 31, 2011 3388 3476 3352 3358 0 -109.61(-3.16%)
Oct 28, 2011 3421 3566 3399 3468 0 +111.38(+3.32%)
Oct 27, 2011 3327 3392 3243 3357 0 +182.01(+5.73%)
Oct 26, 2011 3163 3204 3031 3175 0 +97.06(+3.15%)
Oct 25, 2011 3195 3210 3063 3078 0 -139.49(-4.34%)
Oct 24, 2011 3063 3227 3046 3217 0 +206.51(+6.86%)
Oct 21, 2011 3072 3106 2922 3011 0 -15.38(-0.51%)
Oct 20, 2011 3087 3116 2945 3026 0 -120.63(-3.83%)
Oct 19, 2011 3273 3330 3132 3147 0 -150.42(-4.56%)
Oct 18, 2011 3212 3326 3122 3297 0 +55.05(+1.70%)
Oct 17, 2011 3239 3318 3212 3242 0 -23.12(-0.71%)
Oct 14, 2011 3264 3284 3161 3265 0 +79.98(+2.51%)
Oct 13, 2011 3231 3278 3100 3185 0 -64.36(-1.98%)
Oct 12, 2011 3298 3339 3221 3250 0 +10.08(+0.31%)
Oct 11, 2011 3204 3307 3164 3239 0 +3.93(+0.12%)
Oct 10, 2011 3086 3253 3079 3235 0 +217.59(+7.21%)
Oct 07, 2011 3126 3162 2973 3018 0 -46.53(-1.52%)
Oct 06, 2011 3021 3074 2943 3064 0 +198.81(+6.94%)
Oct 05, 2011 2802 2881 2728 2866 0 +57.85(+2.06%)
Oct 04, 2011 2630 2817 2560 2808 0 +180.75(+6.88%)
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.