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 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%)
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.