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 (%)
Nov 28, 2014 5024 5063 4978 5043 0 +38.92(+0.78%)
Nov 26, 2014 5004 5004 5004 5004 0 -18.75(-0.37%)
Nov 25, 2014 5084 5133 4988 5023 0 -48.82(-0.96%)
Nov 24, 2014 5055 5087 5028 5072 0 +27.54(+0.55%)
Nov 21, 2014 5077 5150 5023 5045 0 +96.59(+1.95%)
Nov 20, 2014 4935 5017 4887 4948 0 -4.63(-0.09%)
Nov 19, 2014 5031 5116 4932 4953 0 -72.74(-1.45%)
Nov 18, 2014 4960 5063 4889 5025 0 +26.83(+0.54%)
Nov 17, 2014 5029 5039 4962 4998 0 -75.98(-1.50%)
Nov 14, 2014 5035 5094 5009 5074 0 +40.27(+0.80%)
Nov 13, 2014 4979 5076 4972 5034 0 +75.56(+1.52%)
Nov 12, 2014 4929 4986 4918 4959 0 -6.00(-0.12%)
Nov 11, 2014 4834 4972 4801 4965 0 +139.90(+2.90%)
Nov 10, 2014 4811 4872 4785 4825 0 +18.46(+0.38%)
Nov 07, 2014 4758 4837 4737 4806 0 +35.51(+0.74%)
Nov 06, 2014 4777 4802 4710 4771 0 +18.93(+0.40%)
Nov 05, 2014 4767 4822 4691 4752 0 -128.12(-2.63%)
Nov 04, 2014 4981 4993 4816 4880 0 -176.16(-3.48%)
Nov 03, 2014 5075 5127 5031 5056 0 -19.92(-0.39%)
Oct 31, 2014 5094 5132 5056 5076 0 +73.74(+1.47%)
Oct 30, 2014 4903 5039 4898 5002 0 +71.67(+1.45%)
Oct 28, 2014 4898 4949 4828 4931 0 -18.69(-0.38%)
Oct 27, 2014 4960 5004 4949 4949 0 -43.44(-0.87%)
Oct 24, 2014 4992 5024 4928 4993 0 -6.56(-0.13%)
Oct 23, 2014 5018 5073 4973 4999 0 -66.40(-1.31%)
Oct 21, 2014 4990 5091 4960 5066 0 +113.46(+2.29%)
Oct 20, 2014 4978 4991 4909 4952 0 -35.02(-0.70%)
Oct 17, 2014 4987 4987 4974 4987 0 +6.67(+0.13%)
Oct 16, 2014 4738 5020 4682 4981 0 +245.74(+5.19%)
Oct 15, 2014 4651 4784 4565 4735 0 +29.56(+0.63%)
Oct 14, 2014 4609 4787 4595 4705 0 +48.27(+1.04%)
Oct 13, 2014 4657 4661 4654 4657 0 -110.44(-2.32%)
Oct 10, 2014 4802 4901 4771 4767 0 -51.48(-1.07%)
Oct 09, 2014 4947 4975 4798 4819 0 -121.53(-2.46%)
Oct 08, 2014 4870 4961 4811 4940 0 +78.33(+1.61%)
Oct 07, 2014 4860 4953 4837 4862 0 -123.68(-2.48%)
Oct 06, 2014 5073 5106 4961 4986 0 +44.69(+0.90%)
Oct 03, 2014 4925 5003 4895 4941 0 +38.63(+0.79%)
Oct 02, 2014 4907 4992 4782 4903 0 +4.75(+0.10%)
Oct 01, 2014 4923 4951 4832 4898 0 -108.56(-2.17%)
Sep 30, 2014 4857 5091 4750 5006 0 +152.96(+3.15%)
Sep 29, 2014 4905 4936 4833 4853 0 -134.34(-2.69%)
Sep 26, 2014 4956 5050 4948 4988 0 +96.64(+1.98%)
Sep 25, 2014 4972 4984 4871 4891 0 -151.08(-3.00%)
Sep 19, 2014 5157 5177 5010 5042 0 -93.89(-1.83%)
Sep 18, 2014 5060 5205 5050 5136 0 +101.00(+2.01%)
Sep 17, 2014 4884 5072 4868 5035 0 +95.64(+1.94%)
Sep 16, 2014 4847 4959 4789 4939 0 -72.62(-1.45%)
Sep 15, 2014 5068 5075 4973 5012 0 -85.50(-1.68%)
Sep 12, 2014 5161 5177 5074 5098 0 -51.63(-1.00%)
Sep 11, 2014 5071 5195 5051 5149 0 +68.85(+1.36%)
Sep 10, 2014 5062 5093 5023 5080 0 -16.38(-0.32%)
Sep 09, 2014 5071 5142 5051 5097 0 +11.19(+0.22%)
Sep 08, 2014 5085 5112 5035 5085 0 -17.80(-0.35%)
Sep 05, 2014 5094 5112 5032 5103 0 +2.63(+0.05%)
Sep 04, 2014 5093 5155 5056 5101 0 +2.28(+0.04%)
Sep 03, 2014 5083 5175 5057 5098 0 +20.68(+0.41%)
Sep 02, 2014 5201 5209 4969 5078 0 -220.73(-4.17%)
Sep 01, 2014 0.0167 5298 5298 5298 0 +0.00(+0.00%)
Aug 29, 2014 5379 5385 5255 5298 0 -81.58(-1.52%)
Aug 28, 2014 5332 5403 5293 5380 0 +12.40(+0.23%)
Aug 27, 2014 5406 5422 5340 5368 0 -35.18(-0.65%)
Aug 26, 2014 5427 5453 5360 5403 0 -33.17(-0.61%)
Aug 25, 2014 5486 5492 5385 5436 0 -31.11(-0.57%)
Aug 22, 2014 5438 5476 5407 5467 0 -3.94(-0.07%)
Aug 21, 2014 5487 5510 5443 5471 0 -16.30(-0.30%)
Aug 20, 2014 5479 5514 5447 5487 0 +5.04(+0.09%)
Aug 19, 2014 5520 5553 5467 5482 0 -1.45(-0.03%)
Aug 18, 2014 5464 5501 5420 5484 0 +39.57(+0.73%)
Aug 15, 2014 5483 5511 5371 5444 0 -29.62(-0.54%)
Aug 14, 2014 5453 5488 5421 5474 0 +48.69(+0.90%)
Aug 13, 2014 5432 5480 5386 5425 0 +19.73(+0.37%)
Aug 12, 2014 5423 5471 5342 5405 0 -27.92(-0.51%)
Aug 11, 2014 5442 5490 5370 5433 0 +10.22(+0.19%)
Aug 08, 2014 5327 5432 5280 5423 0 +118.21(+2.23%)
Aug 07, 2014 5379 5443 5226 5305 0 -145.42(-2.67%)
Aug 06, 2014 5613 5637 5398 5450 0 -254.38(-4.46%)
Aug 05, 2014 5816 5851 5659 5705 0 -124.56(-2.14%)
Aug 04, 2014 5770 5848 5722 5829 0 +59.81(+1.04%)
Aug 01, 2014 5843 5909 5703 5769 0 -108.67(-1.85%)
Jul 31, 2014 5924 5974 5844 5878 0 +58.93(+1.01%)
Jul 23, 2014 5862 5871 5782 5819 0 -8.34(-0.14%)
Jul 22, 2014 5742 5865 5738 5827 0 +130.08(+2.28%)
Jul 21, 2014 5706 5745 5659 5697 0 -38.70(-0.67%)
Jul 18, 2014 5733 5786 5696 5736 0 +13.63(+0.24%)
Jul 17, 2014 5699 5810 5650 5722 0 -81.84(-1.41%)
Jul 16, 2014 5845 5887 5789 5804 0 -3.53(-0.06%)
Jul 15, 2014 5888 5909 5767 5808 0 -44.59(-0.76%)
Jul 14, 2014 5891 5955 5841 5852 0 +19.65(+0.34%)
Jul 11, 2014 5891 5905 5806 5833 0 -37.05(-0.63%)
Jul 10, 2014 5841 5906 5785 5870 0 -78.63(-1.32%)
Jul 09, 2014 5863 5961 5810 5948 0 +60.19(+1.02%)
Jul 08, 2014 5992 6000 5834 5888 0 -179.86(-2.96%)
Jul 07, 2014 6133 6159 6033 6068 0 -97.39(-1.58%)
Jul 04, 2014 0.0100 6166 6166 6166 0 +0.00(+0.00%)
Jul 03, 2014 6177 6194 6107 6166 0 +31.26(+0.51%)
Jul 02, 2014 6148 6205 6109 6134 0 +6.96(+0.11%)
Jul 01, 2014 6081 6178 6041 6127 0 +104.73(+1.74%)
Jun 30, 2014 6030 6080 5962 6023 0 +30.19(+0.50%)
Jun 27, 2014 6070 6094 5979 5992 0 -48.25(-0.80%)
Jun 26, 2014 6017 6115 5989 6041 0 +132.92(+2.25%)
Jun 25, 2014 5838 5946 5824 5908 0 +44.58(+0.76%)
Jun 24, 2014 5871 5961 5831 5863 0 +9.01(+0.15%)
Jun 23, 2014 5825 5870 5772 5854 0 -10.41(-0.18%)
Jun 20, 2014 5887 5897 5825 5865 0 +10.67(+0.18%)
Jun 19, 2014 5812 5912 5801 5854 0 +67.23(+1.16%)
Jun 18, 2014 5694 5802 5636 5787 0 +42.23(+0.74%)
Jun 17, 2014 5689 5775 5660 5744 0 +22.28(+0.39%)
Jun 16, 2014 5725 5748 5647 5722 0 -61.71(-1.07%)
Jun 13, 2014 5710 5804 5675 5784 0 +96.72(+1.70%)
Jun 12, 2014 5765 5786 5664 5687 0 -70.72(-1.23%)
Jun 11, 2014 5695 5806 5685 5758 0 +102.37(+1.81%)
Jun 10, 2014 5585 5659 5512 5655 0 -153.69(-2.65%)
Jun 06, 2014 5859 5873 5778 5809 0 -56.11(-0.96%)
Jun 05, 2014 5945 5980 5839 5865 0 -75.13(-1.26%)
Jun 04, 2014 5842 5964 5794 5940 0 +56.28(+0.96%)
Jun 03, 2014 5922 5949 5810 5884 0 -206.33(-3.39%)
Jun 02, 2014 6021 6106 5955 6090 0 +92.21(+1.54%)
May 30, 2014 6068 6087 5953 5998 0 -64.88(-1.07%)
May 29, 2014 6032 6080 5971 6063 0 +50.69(+0.84%)
May 28, 2014 6010 6045 5924 6012 0 +32.35(+0.54%)
May 27, 2014 5899 5992 5849 5980 0 +117.85(+2.01%)
May 23, 2014 5862 5862 5862 0 -11.71(-0.20%)
May 22, 2014 5782 5903 5759 5874 0 +115.35(+2.00%)
May 21, 2014 5662 5771 5650 5759 0 +124.39(+2.21%)
May 20, 2014 5755 5779 5604 5634 0 -138.79(-2.40%)
May 19, 2014 5616 5795 5588 5773 0 +93.60(+1.65%)
May 16, 2014 5689 5711 5582 5679 0 -18.71(-0.33%)
May 15, 2014 5709 5733 5540 5698 0 -13.36(-0.23%)
May 14, 2014 5856 5875 5683 5711 0 -151.76(-2.59%)
May 13, 2014 5869 5940 5793 5863 0 +6.54(+0.11%)
May 12, 2014 5825 5951 5805 5857 0 +72.46(+1.25%)
May 09, 2014 5832 5876 5703 5784 0 +61.54(+1.08%)
May 08, 2014 5722 5985 5644 5723 0 -235.18(-3.95%)
May 07, 2014 6065 6092 5849 5958 0 -114.44(-1.88%)
May 06, 2014 6148 6210 6050 6072 0 -111.53(-1.80%)
May 05, 2014 6188 6225 6070 6184 0 -85.04(-1.36%)
May 02, 2014 6193 6317 6145 6269 0 +209.22(+3.45%)
May 01, 2014 6015 6103 5941 6060 0 +27.97(+0.46%)
Apr 30, 2014 5933 6066 5885 6032 0 +15.84(+0.26%)
Apr 29, 2014 5778 6043 5755 6016 0 +308.56(+5.41%)
Apr 28, 2014 5927 5983 5570 5707 0 -225.70(-3.80%)
Apr 25, 2014 6126 6137 5852 5933 0 -226.13(-3.67%)
Apr 24, 2014 6128 6196 6010 6159 0 +118.60(+1.96%)
Apr 23, 2014 6257 6266 6001 6040 0 -202.02(-3.24%)
Apr 22, 2014 6074 6285 6023 6242 0 +311.93(+5.26%)
Apr 21, 2014 5997 6029 5885 5931 0 -69.20(-1.15%)
Apr 17, 2014 6000 6000 6000 0 +59.41(+1.00%)
Apr 16, 2014 5809 5972 5786 5940 0 +202.04(+3.52%)
Apr 15, 2014 5867 5879 5551 5738 0 -128.82(-2.20%)
Apr 14, 2014 5937 6046 5781 5867 0 -27.96(-0.47%)
Apr 11, 2014 5849 6023 5814 5895 0 -66.26(-1.11%)
Apr 10, 2014 6235 6294 5923 5961 0 -191.92(-3.12%)
Apr 09, 2014 6138 6194 6043 6153 0 +124.62(+2.07%)
Apr 08, 2014 5934 6062 5845 6029 0 +107.55(+1.82%)
Apr 07, 2014 6055 6079 5810 5921 0 -219.67(-3.58%)
Apr 04, 2014 6428 6456 6093 6141 0 -216.99(-3.41%)
Apr 03, 2014 6504 6544 6306 6358 0 -141.23(-2.17%)
Apr 02, 2014 6556 6577 6443 6499 0 -25.17(-0.39%)
Apr 01, 2014 6440 6647 6478 6524 0 +181.65(+2.86%)
Mar 31, 2014 6233 6403 6227 6343 0 +185.04(+3.01%)
Mar 28, 2014 6106 6230 6070 6157 0 +95.35(+1.57%)
Mar 27, 2014 6064 6103 5875 6062 0 -34.31(-0.56%)
Mar 26, 2014 6259 6260 6071 6096 0 -128.25(-2.06%)
Mar 25, 2014 6384 6428 6207 6225 0 -129.26(-2.03%)
Mar 24, 2014 6493 6501 6235 6354 0 -88.49(-1.37%)
Mar 21, 2014 6491 6562 6409 6442 0 -39.62(-0.61%)
Mar 20, 2014 6472 6531 6384 6482 0 -30.52(-0.47%)
Mar 19, 2014 6622 6654 6465 6513 0 -122.80(-1.85%)
Mar 18, 2014 6625 6727 6582 6635 0 +4.36(+0.07%)
Mar 17, 2014 6560 6674 6542 6631 0 +102.79(+1.57%)
Mar 14, 2014 6510 6581 6442 6528 0 -21.90(-0.33%)
Mar 13, 2014 6758 6778 6490 6550 0 -205.94(-3.05%)
Mar 12, 2014 6690 6801 6626 6756 0 +44.11(+0.66%)
Mar 11, 2014 6837 6927 6686 6712 0 -93.13(-1.37%)
Mar 10, 2014 6910 6938 6747 6805 0 -131.64(-1.90%)
Mar 07, 2014 7021 7048 6895 6937 0 -58.11(-0.83%)
Mar 06, 2014 6982 7034 6947 6995 0 +28.78(+0.41%)
Mar 05, 2014 6958 7033 6909 6966 0 +12.41(+0.18%)
Mar 04, 2014 6900 6981 6883 6954 0 +130.58(+1.91%)
Mar 03, 2014 6665 6875 6637 6823 0 +34.00(+0.50%)
Feb 28, 2014 6791 6834 6719 6789 0 -10.93(-0.16%)
Feb 27, 2014 6655 6847 6644 6800 0 +158.61(+2.39%)
Feb 26, 2014 6694 6760 6596 6641 0 -11.21(-0.17%)
Feb 25, 2014 6749 6814 6622 6653 0 -72.66(-1.08%)
Feb 24, 2014 6548 6787 6489 6725 0 +221.88(+3.41%)
Feb 21, 2014 6475 6540 6419 6503 0 +43.36(+0.67%)
Feb 20, 2014 6392 6513 6370 6460 0 +78.30(+1.23%)
Feb 19, 2014 6438 6484 6339 6382 0 -82.83(-1.28%)
Feb 18, 2014 6426 6519 6397 6465 0 +36.90(+0.57%)
Feb 17, 2014 0.0122 6428 6428 6428 0 +0.00(+0.00%)
Feb 14, 2014 6357 6456 6332 6428 0 +81.71(+1.29%)
Feb 13, 2014 6320 6421 6257 6346 0 +8.08(+0.13%)
Feb 12, 2014 6350 6421 6279 6338 0 -1.01(-0.02%)
Feb 11, 2014 6212 6370 6197 6339 0 +168.25(+2.73%)
Feb 10, 2014 6211 6254 6139 6171 0 -49.22(-0.79%)
Feb 07, 2014 6147 6240 6097 6220 0 +82.12(+1.34%)
Feb 06, 2014 6048 6173 6024 6138 0 +192.58(+3.24%)
Feb 05, 2014 5757 6019 5630 5945 0 -99.59(-1.65%)
Feb 04, 2014 6001 6085 5942 6045 0 +71.90(+1.20%)
Feb 03, 2014 6175 6205 5892 5973 0 -194.34(-3.15%)
Jan 31, 2014 6089 6263 6049 6167 0 +39.15(+0.64%)
Jan 30, 2014 5878 6169 5857 6128 0 +254.69(+4.34%)
Jan 29, 2014 5924 5977 5835 5873 0 -121.04(-2.02%)
Jan 28, 2014 5862 6022 5855 5994 0 +173.61(+2.98%)
Jan 27, 2014 5929 5981 5727 5821 0 -23.01(-0.39%)
Jan 24, 2014 6156 6177 5831 5844 0 -395.86(-6.34%)
Jan 23, 2014 6289 6298 6143 6240 0 -142.14(-2.23%)
Jan 22, 2014 6398 6419 6291 6382 0 -126.06(-1.94%)
Jan 21, 2014 6571 6586 6464 6508 0 -34.80(-0.53%)
Jan 20, 2014 0.0140 6543 6543 6543 0 +0.00(+0.00%)
Jan 17, 2014 6460 6571 6423 6543 0 +105.23(+1.63%)
Jan 16, 2014 6421 6468 6381 6437 0 -8.13(-0.13%)
Jan 15, 2014 6380 6472 6362 6446 0 +65.14(+1.02%)
Jan 14, 2014 6292 6404 6225 6380 0 +97.83(+1.56%)
Jan 13, 2014 6373 6456 6266 6283 0 -92.82(-1.46%)
Jan 10, 2014 6314 6389 6270 6375 0 +29.89(+0.47%)
Jan 09, 2014 6408 6438 6302 6345 0 -31.62(-0.50%)
Jan 08, 2014 6297 6397 6234 6377 0 +141.37(+2.27%)
Jan 07, 2014 6132 6276 6123 6236 0 +170.61(+2.81%)
Jan 06, 2014 6140 6174 6026 6065 0 -32.75(-0.54%)
Jan 03, 2014 6182 6197 6054 6098 0 -79.38(-1.29%)
Jan 02, 2014 6097 6227 6073 6177 0 +75.04(+1.23%)
Dec 31, 2013 6102 6102 6102 0 +27.50(+0.45%)
Dec 30, 2013 6057 6109 6012 6075 0 +31.57(+0.52%)
Dec 27, 2013 6085 6104 6014 6043 0 -28.27(-0.47%)
Dec 26, 2013 6017 6099 6011 6071 0 +73.84(+1.23%)
Dec 24, 2013 5998 5998 5998 0 +77.15(+1.30%)
Dec 23, 2013 5933 5950 5874 5920 0 +14.35(+0.24%)
Dec 20, 2013 5942 5958 5832 5906 0 -24.27(-0.41%)
Dec 19, 2013 5996 6023 5898 5930 0 -74.30(-1.24%)
Dec 18, 2013 5945 6017 5877 6005 0 +73.45(+1.24%)
Dec 17, 2013 5941 5978 5865 5931 0 +18.15(+0.31%)
Dec 16, 2013 5891 5964 5870 5913 0 +68.88(+1.18%)
Dec 13, 2013 5838 5867 5780 5844 0 +50.13(+0.87%)
Dec 12, 2013 5825 5870 5768 5794 0 -17.14(-0.29%)
Dec 11, 2013 5863 5919 5792 5811 0 -21.19(-0.36%)
Dec 10, 2013 5800 5874 5756 5832 0 +4.79(+0.08%)
Dec 09, 2013 5740 5872 5732 5828 0 +108.07(+1.89%)
Dec 06, 2013 5746 5769 5632 5720 0 +24.26(+0.43%)
Dec 05, 2013 5606 5752 5598 5695 0 +78.91(+1.41%)
Dec 04, 2013 5435 5657 5411 5616 0 +166.62(+3.06%)
Dec 03, 2013 5428 5517 5409 5450 0 -0.33(-0.01%)
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.