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 (%)
Jan 31, 2013 3998 4128 3947 4097 0 +191.63(+4.91%)
Jan 30, 2013 3897 3948 3867 3906 0 +18.12(+0.47%)
Jan 29, 2013 3950 3972 3868 3888 0 -79.64(-2.01%)
Jan 28, 2013 3994 4024 3943 3967 0 -5.78(-0.15%)
Jan 25, 2013 3979 4000 3934 3973 0 +8.60(+0.22%)
Jan 24, 2013 3991 4021 3952 3965 0 -27.62(-0.69%)
Jan 23, 2013 4020 4042 3967 3992 0 -15.52(-0.39%)
Jan 22, 2013 3926 4020 3912 4008 0 +71.47(+1.82%)
Jan 21, 2013 3964 3982 3913 3936 0 +0.00(+0.00%)
Jan 18, 2013 3964 3982 3913 3936 0 +7.19(+0.18%)
Jan 17, 2013 3923 3954 3896 3929 0 +16.94(+0.43%)
Jan 16, 2013 3952 3960 3899 3912 0 -52.47(-1.32%)
Jan 15, 2013 3907 3981 3893 3965 0 +47.38(+1.21%)
Jan 14, 2013 3928 3957 3881 3917 0 -5.69(-0.15%)
Jan 12, 2013 3921 3941 3866 3923 0 +0.00(+0.00%)
Jan 11, 2013 3921 3941 3866 3923 0 -3.04(-0.08%)
Jan 10, 2013 3947 3968 3847 3926 0 -4.25(-0.11%)
Jan 09, 2013 3941 4020 3911 3930 0 +16.04(+0.41%)
Jan 08, 2013 3875 3936 3825 3914 0 +47.09(+1.22%)
Jan 07, 2013 3854 3912 3826 3867 0 +19.68(+0.51%)
Jan 04, 2013 3784 3866 3760 3847 0 +78.42(+2.08%)
Jan 03, 2013 3713 3815 3690 3769 0 +68.96(+1.86%)
Jan 02, 2013 3735 3769 3543 3700 0 +170.40(+4.83%)
Dec 31, 2012 3530 3530 3530 0 +97.40(+2.84%)
Dec 28, 2012 3454 3489 3416 3432 0 -55.41(-1.59%)
Dec 27, 2012 3499 3515 3412 3488 0 -2.44(-0.07%)
Dec 26, 2012 3506 3532 3477 3490 0 -21.38(-0.61%)
Dec 24, 2012 3531 3547 3480 3511 0 -21.42(-0.61%)
Dec 21, 2012 3517 3559 3481 3533 0 -35.18(-0.99%)
Dec 20, 2012 3583 3599 3534 3568 0 -9.24(-0.26%)
Dec 19, 2012 3549 3609 3539 3577 0 +16.52(+0.46%)
Dec 18, 2012 3540 3579 3514 3561 0 +33.21(+0.94%)
Dec 17, 2012 3532 3550 3493 3527 0 +13.27(+0.38%)
Dec 14, 2012 3460 3558 3450 3514 0 +29.78(+0.85%)
Dec 13, 2012 3453 3500 3442 3484 0 +26.19(+0.76%)
Dec 12, 2012 3413 3484 3401 3458 0 +75.71(+2.24%)
Dec 11, 2012 3383 3429 3358 3383 0 +46.33(+1.39%)
Dec 10, 2012 3336 3366 3315 3336 0 -1.37(-0.04%)
Dec 07, 2012 3363 3398 3312 3338 0 -5.03(-0.15%)
Dec 06, 2012 3259 3370 3247 3343 0 -13.80(-0.41%)
Dec 05, 2012 3372 3409 3336 3356 0 -4.97(-0.15%)
Dec 04, 2012 3376 3400 3318 3361 0 -101.78(-2.94%)
Nov 30, 2012 3455 3475 3429 3463 0 -6.57(-0.19%)
Nov 29, 2012 3481 3506 3425 3470 0 +2.11(+0.06%)
Nov 28, 2012 3392 3473 3368 3468 0 +58.29(+1.71%)
Nov 27, 2012 3365 3452 3355 3409 0 +105.27(+3.19%)
Nov 26, 2012 3308 3328 3275 3304 0 -24.87(-0.75%)
Nov 24, 2012 3309 3339 3287 3329 0 +0.00(+0.00%)
Nov 23, 2012 3309 3339 3286 3329 0 +36.93(+1.12%)
Nov 22, 2012 3259 3302 3240 3292 0 +0.00(+0.00%)
Nov 21, 2012 3259 3302 3240 3292 0 +29.38(+0.90%)
Nov 20, 2012 3250 3293 3218 3263 0 +12.71(+0.39%)
Nov 19, 2012 3236 3313 3208 3250 0 +65.41(+2.05%)
Nov 16, 2012 3212 3268 3109 3184 0 +135.98(+4.46%)
Nov 15, 2012 3052 3103 3022 3049 0 -18.41(-0.60%)
Nov 14, 2012 3187 3192 3048 3067 0 -102.27(-3.23%)
Nov 13, 2012 3195 3225 3153 3169 0 -46.68(-1.45%)
Nov 12, 2012 3238 3259 3194 3216 0 -21.14(-0.65%)
Nov 09, 2012 3183 3272 3169 3237 0 +39.50(+1.24%)
Nov 08, 2012 3293 3327 3191 3198 0 -103.21(-3.13%)
Nov 07, 2012 3303 3362 3267 3301 0 -43.15(-1.29%)
Nov 06, 2012 3325 3359 3289 3344 0 +30.24(+0.91%)
Nov 05, 2012 3391 3404 3263 3314 0 -118.24(-3.45%)
Nov 02, 2012 3473 3501 3422 3432 0 -30.68(-0.89%)
Nov 01, 2012 3445 3512 3416 3463 0 +17.32(+0.50%)
Oct 31, 2012 3409 3460 3366 3445 0 +27.92(+0.82%)
Oct 30, 2012 0.0232 3417 3417 3417 0 +0.00(+0.00%)
Oct 29, 2012 3417 3417 3417 3417 0 +0.00(+0.00%)
Oct 26, 2012 3459 3482 3385 3417 0 -39.75(-1.15%)
Oct 25, 2012 3401 3469 3391 3457 0 +150.62(+4.56%)
Oct 24, 2012 3362 3385 3295 3306 0 -38.68(-1.16%)
Oct 23, 2012 3330 3364 3297 3345 0 -37.98(-1.12%)
Oct 19, 2012 3427 3436 3359 3383 0 -60.62(-1.76%)
Oct 18, 2012 3467 3487 3409 3444 0 -3.86(-0.11%)
Oct 17, 2012 3417 3464 3372 3448 0 +31.81(+0.93%)
Oct 16, 2012 3375 3447 3366 3416 0 +62.17(+1.85%)
Oct 15, 2012 3304 3364 3288 3354 0 +64.21(+1.95%)
Oct 12, 2012 3273 3331 3254 3289 0 +35.47(+1.09%)
Oct 11, 2012 3267 3293 3238 3254 0 +23.14(+0.72%)
Oct 10, 2012 3269 3295 3198 3231 0 -36.11(-1.11%)
Oct 09, 2012 3318 3345 3235 3267 0 -37.62(-1.14%)
Oct 08, 2012 3324 3343 3287 3305 0 -44.57(-1.33%)
Oct 06, 2012 3377 3407 3332 3349 0 +0.00(+0.00%)
Oct 05, 2012 3377 3407 3332 3349 0 +17.35(+0.52%)
Oct 04, 2012 3346 3366 3301 3332 0 -63.96(-1.88%)
Oct 03, 2012 3394 3422 3361 3396 0 +12.64(+0.37%)
Oct 02, 2012 3421 3442 3350 3383 0 -28.51(-0.84%)
Oct 01, 2012 3431 3480 3393 3412 0 -2.33(-0.07%)
Sep 28, 2012 3427 3459 3384 3414 0 -16.52(-0.48%)
Sep 27, 2012 3412 3460 3386 3430 0 +47.05(+1.39%)
Sep 26, 2012 3340 3401 3301 3383 0 +44.73(+1.34%)
Sep 25, 2012 3404 3455 3329 3339 0 +11.42(+0.34%)
Sep 24, 2012 3294 3377 3267 3327 0 +9.99(+0.30%)
Sep 21, 2012 3392 3403 3309 3317 0 -42.00(-1.25%)
Sep 20, 2012 3370 3391 3333 3359 0 -60.19(-1.76%)
Sep 19, 2012 3379 3448 3366 3419 0 +58.51(+1.74%)
Sep 18, 2012 3375 3389 3334 3361 0 -40.41(-1.19%)
Sep 17, 2012 3427 3456 3372 3401 0 -10.70(-0.31%)
Sep 14, 2012 3386 3478 3374 3412 0 +79.29(+2.38%)
Sep 13, 2012 3250 3344 3230 3333 0 +76.54(+2.35%)
Sep 12, 2012 3254 3281 3223 3256 0 +45.43(+1.41%)
Sep 11, 2012 3171 3259 3158 3211 0 +31.09(+0.98%)
Sep 10, 2012 3223 3251 3164 3180 0 -29.68(-0.92%)
Sep 07, 2012 3159 3240 3139 3209 0 +71.96(+2.29%)
Sep 06, 2012 3076 3148 3059 3137 0 +103.45(+3.41%)
Sep 05, 2012 3022 3069 2981 3034 0 -15.27(-0.50%)
Sep 04, 2012 3076 3104 3024 3049 0 -39.96(-1.29%)
Aug 31, 2012 3082 3119 3041 3089 0 +29.57(+0.97%)
Aug 30, 2012 3104 3108 3046 3060 0 -59.47(-1.91%)
Aug 29, 2012 3130 3149 3083 3119 0 +27.31(+0.88%)
Aug 27, 2012 3136 3144 3077 3092 0 -32.18(-1.03%)
Aug 24, 2012 3122 3146 3090 3124 0 -19.92(-0.63%)
Aug 23, 2012 3175 3191 3136 3144 0 -20.95(-0.66%)
Aug 22, 2012 3126 3202 3095 3165 0 +44.69(+1.43%)
Aug 21, 2012 3159 3198 3093 3120 0 -19.70(-0.63%)
Aug 20, 2012 3158 3208 3123 3140 0 +72.13(+2.35%)
Aug 17, 2012 3070 3104 3042 3068 0 +18.81(+0.62%)
Aug 16, 2012 2944 3063 2932 3049 0 +120.42(+4.11%)
Aug 15, 2012 2886 2946 2874 2928 0 +37.09(+1.28%)
Aug 14, 2012 2926 2946 2876 2891 0 -17.38(-0.60%)
Aug 13, 2012 2921 2958 2873 2909 0 -25.34(-0.86%)
Aug 11, 2012 2900 2938 2868 2934 0 +0.00(+0.00%)
Aug 10, 2012 2900 2938 2868 2934 0 +8.47(+0.29%)
Aug 09, 2012 2942 2970 2904 2926 0 -23.29(-0.79%)
Aug 08, 2012 2966 2983 2921 2949 0 -34.14(-1.14%)
Aug 07, 2012 2932 3053 2916 2983 0 +79.51(+2.74%)
Aug 06, 2012 2828 2936 2804 2904 0 +63.86(+2.25%)
Aug 03, 2012 2783 2857 2770 2840 0 +104.96(+3.84%)
Aug 02, 2012 2742 2792 2693 2735 0 -39.95(-1.44%)
Aug 01, 2012 2777 2811 2733 2775 0 +31.55(+1.15%)
Jul 31, 2012 2772 2806 2720 2743 0 -53.36(-1.91%)
Jul 30, 2012 2774 2854 2755 2796 0 +29.59(+1.07%)
Jul 27, 2012 2731 2786 2687 2767 0 +47.52(+1.75%)
Jul 26, 2012 2689 2738 2611 2719 0 -39.47(-1.43%)
Jul 25, 2012 2820 2830 2731 2759 0 -39.01(-1.39%)
Jul 24, 2012 2885 2897 2776 2798 0 -68.42(-2.39%)
Jul 23, 2012 2880 2897 2807 2866 0 -98.45(-3.32%)
Jul 20, 2012 3032 3075 2958 2965 0 -88.60(-2.90%)
Jul 19, 2012 2949 3069 2933 3053 0 +119.97(+4.09%)
Jul 18, 2012 2921 3012 2896 2933 0 -9.26(-0.31%)
Jul 17, 2012 2933 2968 2877 2943 0 +50.60(+1.75%)
Jul 16, 2012 2920 2936 2874 2892 0 -22.62(-0.78%)
Jul 14, 2012 2919 2942 2884 2915 0 +0.00(+0.00%)
Jul 13, 2012 2919 2942 2884 2915 0 +23.51(+0.81%)
Jul 12, 2012 2968 2978 2880 2891 0 -112.90(-3.76%)
Jul 11, 2012 3016 3060 2980 3004 0 -8.52(-0.28%)
Jul 10, 2012 3068 3089 2984 3013 0 -27.13(-0.89%)
Jul 09, 2012 3070 3098 3028 3040 0 -65.36(-2.10%)
Jul 06, 2012 3132 3149 3077 3105 0 -63.81(-2.01%)
Jul 05, 2012 3145 3188 3074 3169 0 +13.67(+0.43%)
Jul 04, 2012 3154 3177 3133 3155 0 +0.00(+0.00%)
Jul 03, 2012 3154 3177 3133 3155 0 +8.98(+0.29%)
Jul 02, 2012 3179 3212 3129 3146 0 -40.92(-1.28%)
Jun 30, 2012 3191 3226 3148 3187 0 -0.91(-0.03%)
Jun 29, 2012 3191 3226 3148 3188 0 +87.09(+2.81%)
Jun 28, 2012 3106 3142 3055 3101 0 -30.50(-0.97%)
Jun 27, 2012 3140 3171 3086 3131 0 +6.54(+0.21%)
Jun 26, 2012 3117 3151 3075 3125 0 -1.92(-0.06%)
Jun 25, 2012 3184 3201 3092 3127 0 -106.25(-3.29%)
Jun 22, 2012 3238 3273 3202 3233 0 +6.66(+0.21%)
Jun 21, 2012 3320 3352 3220 3226 0 -89.11(-2.69%)
Jun 20, 2012 3330 3361 3272 3316 0 +1.37(+0.04%)
Jun 19, 2012 3252 3334 3241 3314 0 +88.28(+2.74%)
Jun 18, 2012 3190 3241 3149 3226 0 +12.41(+0.39%)
Jun 15, 2012 3230 3257 3190 3213 0 -27.27(-0.84%)
Jun 14, 2012 3197 3273 3146 3241 0 +14.15(+0.44%)
Jun 13, 2012 3260 3294 3210 3227 0 -45.88(-1.40%)
Jun 12, 2012 3238 3280 3189 3272 0 +49.77(+1.54%)
Jun 11, 2012 3373 3383 3211 3223 0 -82.87(-2.51%)
Jun 08, 2012 3250 3325 3209 3306 0 +32.38(+0.99%)
Jun 07, 2012 3387 3449 3252 3273 0 -21.00(-0.64%)
Jun 06, 2012 3256 3350 3246 3294 0 +85.54(+2.67%)
Jun 05, 2012 3057 3224 3049 3209 0 +137.98(+4.49%)
Jun 04, 2012 3077 3128 2986 3071 0 -11.65(-0.38%)
Jun 02, 2012 3175 3217 3031 3082 0 +0.00(+0.00%)
Jun 01, 2012 3175 3217 3031 3082 0 -204.80(-6.23%)
May 31, 2012 3363 3375 3182 3287 0 -73.93(-2.20%)
May 30, 2012 3401 3416 3323 3361 0 -79.58(-2.31%)
May 29, 2012 3400 3465 3388 3441 0 +86.60(+2.58%)
May 28, 2012 3354 3403 3335 3354 0 +0.00(+0.00%)
May 25, 2012 3354 3403 3335 3354 0 -10.47(-0.31%)
May 24, 2012 3385 3421 3321 3364 0 -3.74(-0.11%)
May 23, 2012 3311 3390 3268 3368 0 +12.36(+0.37%)
May 22, 2012 3396 3443 3302 3356 0 -32.60(-0.96%)
May 21, 2012 3288 3391 3214 3388 0 +117.21(+3.58%)
May 18, 2012 3328 3450 3252 3271 0 -30.41(-0.92%)
May 17, 2012 3422 3451 3289 3302 0 -100.31(-2.95%)
May 16, 2012 3463 3502 3396 3402 0 -35.36(-1.03%)
May 15, 2012 3491 3537 3419 3437 0 -33.03(-0.95%)
May 14, 2012 3586 3593 3456 3470 0 -174.32(-4.78%)
May 11, 2012 3614 3716 3595 3645 0 -8.11(-0.22%)
May 10, 2012 3692 3724 3627 3653 0 +17.00(+0.47%)
May 09, 2012 3627 3686 3571 3636 0 -63.00(-1.70%)
May 08, 2012 3748 3774 3598 3699 0 -80.07(-2.12%)
May 07, 2012 3765 3846 3753 3779 0 -42.20(-1.10%)
May 04, 2012 3868 3905 3794 3821 0 -72.87(-1.87%)
May 03, 2012 3972 3991 3872 3894 0 -99.57(-2.49%)
May 02, 2012 4007 4060 3929 3993 0 +61.73(+1.57%)
May 01, 2012 3916 3989 3897 3932 0 +16.56(+0.42%)
Apr 30, 2012 3958 3973 3863 3915 0 -44.88(-1.13%)
Apr 27, 2012 4008 4047 3935 3960 0 -42.19(-1.05%)
Apr 26, 2012 3958 4037 3891 4002 0 -20.55(-0.51%)
Apr 25, 2012 3946 4031 3913 4023 0 +138.83(+3.57%)
Apr 24, 2012 3898 3918 3835 3884 0 -17.17(-0.44%)
Apr 23, 2012 3927 3936 3849 3901 0 -89.69(-2.25%)
Apr 20, 2012 4024 4058 3970 3991 0 -10.40(-0.26%)
Apr 19, 2012 4073 4094 3950 4001 0 -34.97(-0.87%)
Apr 18, 2012 4017 4091 3987 4036 0 +66.26(+1.67%)
Apr 17, 2012 3987 4005 3897 3970 0 +22.15(+0.56%)
Apr 16, 2012 4017 4034 3923 3948 0 -87.26(-2.16%)
Apr 13, 2012 4031 4067 3961 4035 0 -11.02(-0.27%)
Apr 12, 2012 4018 4112 4005 4046 0 +51.54(+1.29%)
Apr 11, 2012 3931 4036 3917 3995 0 +124.61(+3.22%)
Apr 10, 2012 4009 4023 3806 3870 0 -123.77(-3.10%)
Apr 09, 2012 3873 4017 3860 3994 0 +45.85(+1.16%)
Apr 05, 2012 3874 3964 3867 3948 0 +79.09(+2.04%)
Apr 04, 2012 3910 3943 3848 3869 0 -95.74(-2.41%)
Apr 03, 2012 3930 3985 3916 3965 0 +35.86(+0.91%)
Apr 02, 2012 3885 3980 3864 3929 0 +33.99(+0.87%)
Mar 30, 2012 3922 3945 3844 3895 0 +9.83(+0.25%)
Mar 29, 2012 3900 3938 3817 3885 0 -60.67(-1.54%)
Mar 28, 2012 4003 4033 3885 3946 0 -64.71(-1.61%)
Mar 27, 2012 4032 4065 4003 4010 0 -8.74(-0.22%)
Mar 26, 2012 3977 4042 3960 4019 0 +92.01(+2.34%)
Mar 23, 2012 3934 3949 3873 3927 0 -5.87(-0.15%)
Mar 22, 2012 3956 4013 3906 3933 0 -17.24(-0.44%)
Mar 21, 2012 3968 4002 3932 3950 0 +7.50(+0.19%)
Mar 20, 2012 3976 3996 3899 3943 0 -80.14(-1.99%)
Mar 19, 2012 3919 4072 3896 4023 0 +122.98(+3.15%)
Mar 16, 2012 3956 3974 3890 3900 0 -54.09(-1.37%)
Mar 15, 2012 3868 3973 3850 3954 0 +93.04(+2.41%)
Mar 14, 2012 3886 3897 3812 3861 0 -20.61(-0.53%)
Mar 13, 2012 3806 3890 3794 3881 0 +135.85(+3.63%)
Mar 12, 2012 3782 3823 3716 3746 0 -17.15(-0.46%)
Mar 09, 2012 3819 3831 3744 3763 0 -31.98(-0.84%)
Mar 08, 2012 3765 3817 3747 3795 0 +80.76(+2.17%)
Mar 07, 2012 3666 3745 3660 3714 0 +85.53(+2.36%)
Mar 06, 2012 3657 3678 3596 3628 0 -121.36(-3.24%)
Mar 05, 2012 3847 3863 3726 3750 0 -103.54(-2.69%)
Mar 02, 2012 3865 3958 3812 3853 0 +15.70(+0.41%)
Mar 01, 2012 3801 3873 3770 3838 0 +79.22(+2.11%)
Feb 29, 2012 3747 3804 3717 3758 0 +78.19(+2.12%)
Feb 28, 2012 3611 3706 3579 3680 0 +77.03(+2.14%)
Feb 27, 2012 3622 3656 3591 3603 0 -33.95(-0.93%)
Feb 24, 2012 3628 3678 3611 3637 0 +6.99(+0.19%)
Feb 23, 2012 3634 3659 3578 3630 0 +2.68(+0.07%)
Feb 22, 2012 3617 3670 3598 3627 0 -12.28(-0.34%)
Feb 21, 2012 3662 3704 3607 3640 0 +45.87(+1.28%)
Feb 20, 2012 3652 3667 3586 3594 0 -0.01(-0.00%)
Feb 17, 2012 3652 3667 3586 3594 0 -16.98(-0.47%)
Feb 16, 2012 3541 3619 3516 3611 0 +66.52(+1.88%)
Feb 15, 2012 3550 3607 3534 3544 0 +13.45(+0.38%)
Feb 14, 2012 3497 3561 3476 3531 0 +12.62(+0.36%)
Feb 13, 2012 3537 3565 3480 3518 0 -15.27(-0.43%)
Feb 10, 2012 3530 3578 3501 3533 0 -42.65(-1.19%)
Feb 09, 2012 3565 3623 3532 3576 0 +12.03(+0.34%)
Feb 08, 2012 3517 3572 3500 3564 0 +68.86(+1.97%)
Feb 07, 2012 3510 3553 3477 3495 0 -24.99(-0.71%)
Feb 06, 2012 3535 3586 3492 3520 0 -47.52(-1.33%)
Feb 03, 2012 3548 3598 3484 3568 0 +12.69(+0.36%)
Feb 02, 2012 3516 3593 3453 3555 0 +60.35(+1.73%)
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.