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 (%)
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%)
Dec 02, 2013 5471 5514 5420 5450 0 -13.84(-0.25%)
Nov 29, 2013 5483 5515 5444 5464 0 +12.02(+0.22%)
Nov 28, 2013 5402 5487 5366 5452 0 +0.00(+0.00%)
Nov 27, 2013 5402 5487 5366 5452 0 +73.65(+1.37%)
Nov 26, 2013 5340 5419 5327 5378 0 +35.97(+0.67%)
Nov 25, 2013 5366 5407 5307 5342 0 -8.26(-0.15%)
Nov 22, 2013 5345 5376 5291 5351 0 +12.91(+0.24%)
Nov 21, 2013 5256 5372 5245 5338 0 +106.91(+2.04%)
Nov 20, 2013 5292 5325 5212 5231 0 -30.94(-0.59%)
Nov 19, 2013 5387 5411 5231 5262 0 -127.97(-2.37%)
Nov 18, 2013 5451 5526 5363 5390 0 -32.88(-0.61%)
Nov 15, 2013 5425 5480 5379 5422 0 -12.19(-0.22%)
Nov 14, 2013 5496 5524 5421 5435 0 +36.56(+0.68%)
Nov 12, 2013 5360 5432 5331 5398 0 +30.95(+0.58%)
Nov 11, 2013 5321 5396 5285 5367 0 +52.69(+0.99%)
Nov 08, 2013 5208 5339 5199 5314 0 +120.82(+2.33%)
Nov 07, 2013 5395 5404 5173 5194 0 -176.21(-3.28%)
Nov 06, 2013 5341 5417 5304 5370 0 +56.92(+1.07%)
Nov 05, 2013 5300 5354 5259 5313 0 -20.56(-0.39%)
Nov 04, 2013 5339 5375 5286 5334 0 -164.67(-2.99%)
Nov 01, 2013 5539 5578 5455 5498 0 +6.55(+0.12%)
Oct 31, 2013 5556 5603 5442 5492 0 -120.62(-2.15%)
Oct 30, 2013 5649 5713 5563 5612 0 -6.64(-0.12%)
Oct 29, 2013 5580 5632 5532 5619 0 +25.65(+0.46%)
Oct 28, 2013 5649 5664 5530 5593 0 -59.27(-1.05%)
Oct 25, 2013 5703 5719 5573 5652 0 -76.46(-1.33%)
Oct 24, 2013 5622 5742 5605 5729 0 +153.94(+2.76%)
Oct 23, 2013 5691 5699 5533 5575 0 -149.29(-2.61%)
Oct 22, 2013 5761 5805 5568 5724 0 -65.51(-1.13%)
Oct 21, 2013 5781 5824 5719 5790 0 +26.13(+0.45%)
Oct 18, 2013 5709 5805 5686 5764 0 +127.15(+2.26%)
Oct 17, 2013 5552 5646 5518 5637 0 +74.83(+1.35%)
Oct 16, 2013 5571 5621 5536 5562 0 +41.74(+0.76%)
Oct 15, 2013 5538 5629 5498 5520 0 +11.49(+0.21%)
Oct 14, 2013 5442 5521 5410 5508 0 +32.48(+0.59%)
Oct 11, 2013 5363 5495 5349 5476 0 +146.63(+2.75%)
Oct 10, 2013 5295 5364 5272 5329 0 +122.82(+2.36%)
Oct 09, 2013 5213 5266 5126 5207 0 +21.96(+0.42%)
Oct 08, 2013 5301 5348 5126 5185 0 -111.15(-2.10%)
Oct 07, 2013 5290 5363 5265 5296 0 -43.48(-0.81%)
Oct 04, 2013 5313 5373 5299 5339 0 +23.03(+0.43%)
Oct 03, 2013 5380 5415 5279 5316 0 -45.51(-0.85%)
Oct 02, 2013 5333 5388 5301 5362 0 -4.70(-0.09%)
Oct 01, 2013 5317 5373 5280 5366 0 +97.74(+1.86%)
Sep 27, 2013 5303 5319 5226 5269 0 -54.76(-1.03%)
Sep 26, 2013 5293 5362 5270 5323 0 +53.18(+1.01%)
Sep 25, 2013 5258 5315 5226 5270 0 +24.13(+0.46%)
Sep 24, 2013 5171 5289 5157 5246 0 +64.34(+1.24%)
Sep 23, 2013 5186 5235 5141 5182 0 -17.99(-0.35%)
Sep 20, 2013 5231 5257 5173 5200 0 -18.52(-0.35%)
Sep 19, 2013 5202 5260 5169 5218 0 +50.93(+0.99%)
Sep 18, 2013 5124 5181 5051 5167 0 +41.74(+0.81%)
Sep 17, 2013 5085 5144 5076 5126 0 +40.75(+0.80%)
Sep 16, 2013 5162 5186 5066 5085 0 -4.02(-0.08%)
Sep 13, 2013 5056 5102 5012 5089 0 +54.65(+1.09%)
Sep 12, 2013 5099 5113 4994 5034 0 -54.45(-1.07%)
Sep 11, 2013 5048 5123 5023 5089 0 +51.28(+1.02%)
Sep 10, 2013 5000 5065 4976 5037 0 +119.65(+2.43%)
Sep 09, 2013 4830 4931 4815 4918 0 +131.80(+2.75%)
Sep 06, 2013 4771 4820 4689 4786 0 +35.70(+0.75%)
Sep 05, 2013 4751 4804 4735 4750 0 +13.14(+0.28%)
Sep 04, 2013 4699 4762 4675 4737 0 +54.66(+1.17%)
Sep 03, 2013 4656 4727 4632 4682 0 +93.98(+2.05%)
Sep 02, 2013 4626 4640 4558 4588 0 -2.23(-0.05%)
Aug 30, 2013 4628 4642 4560 4591 0 -28.41(-0.62%)
Aug 29, 2013 4559 4652 4554 4619 0 +56.71(+1.24%)
Aug 28, 2013 4499 4596 4485 4562 0 +75.91(+1.69%)
Aug 27, 2013 4571 4609 4473 4486 0 -137.94(-2.98%)
Aug 26, 2013 4645 4712 4602 4624 0 -16.66(-0.36%)
Aug 23, 2013 4627 4665 4608 4641 0 +24.70(+0.54%)
Aug 22, 2013 4578 4645 4564 4616 0 +55.20(+1.21%)
Aug 21, 2013 4581 4610 4532 4561 0 -29.88(-0.65%)
Aug 20, 2013 4589 4627 4562 4591 0 +33.25(+0.73%)
Aug 19, 2013 4491 4623 4521 4558 0 +32.60(+0.72%)
Aug 16, 2013 4496 4583 4507 4525 0 -11.88(-0.26%)
Aug 15, 2013 4476 4562 4471 4537 0 -22.18(-0.49%)
Aug 14, 2013 4542 4585 4523 4559 0 -4.84(-0.11%)
Aug 13, 2013 4558 4583 4508 4564 0 +30.58(+0.67%)
Aug 12, 2013 4511 4578 4490 4534 0 +10.47(+0.23%)
Aug 09, 2013 4556 4575 4497 4523 0 -37.03(-0.81%)
Aug 08, 2013 4536 4588 4511 4560 0 +48.75(+1.08%)
Aug 07, 2013 4539 4575 4471 4511 0 -25.11(-0.55%)
Aug 06, 2013 4612 4633 4514 4536 0 -43.53(-0.95%)
Aug 05, 2013 4560 4595 4528 4580 0 +19.91(+0.44%)
Aug 02, 2013 4526 4588 4482 4560 0 +25.91(+0.57%)
Aug 01, 2013 4449 4563 4437 4534 0 +126.75(+2.88%)
Jul 31, 2013 4445 4466 4391 4407 0 -20.14(-0.45%)
Jul 30, 2013 4351 4454 4340 4428 0 +111.17(+2.58%)
Jul 29, 2013 4306 4376 4286 4316 0 -2.38(-0.06%)
Jul 26, 2013 4265 4330 4237 4319 0 +33.17(+0.77%)
Jul 25, 2013 4313 4327 4199 4286 0 -37.57(-0.87%)
Jul 24, 2013 4397 4412 4295 4323 0 -44.54(-1.02%)
Jul 23, 2013 4417 4440 4364 4368 0 -45.66(-1.03%)
Jul 22, 2013 4364 4431 4385 4413 0 +4.49(+0.10%)
Jul 19, 2013 4400 4423 4363 4409 0 -7.83(-0.18%)
Jul 18, 2013 4337 4439 4332 4417 0 +89.75(+2.07%)
Jul 17, 2013 4333 4363 4309 4327 0 -8.24(-0.19%)
Jul 16, 2013 4341 4355 4294 4335 0 +10.47(+0.24%)
Jul 15, 2013 4282 4358 4273 4325 0 +55.84(+1.31%)
Jul 12, 2013 4280 4317 4241 4269 0 -18.38(-0.43%)
Jul 11, 2013 4250 4305 4219 4287 0 +109.18(+2.61%)
Jul 10, 2013 4161 4199 4137 4178 0 +16.25(+0.39%)
Jul 09, 2013 4176 4205 4102 4162 0 +3.08(+0.07%)
Jul 08, 2013 4175 4237 4149 4159 0 -0.25(-0.01%)
Jul 05, 2013 4139 4176 4093 4159 0 +64.16(+1.57%)
Jul 04, 2013 4069 4131 4020 4095 0 +0.00(+0.00%)
Jul 03, 2013 4069 4131 4020 4095 0 -5.54(-0.14%)
Jul 02, 2013 4214 4232 4073 4100 0 -90.46(-2.16%)
Jul 01, 2013 4223 4277 4172 4191 0 +31.57(+0.76%)
Jun 28, 2013 4143 4200 4115 4159 0 +85.04(+2.09%)
Jun 26, 2013 4070 4135 4028 4074 0 +50.42(+1.25%)
Jun 25, 2013 4004 4075 3982 4024 0 +100.28(+2.56%)
Jun 24, 2013 3981 4008 3810 3924 0 -186.52(-4.54%)
Jun 21, 2013 4258 4272 4060 4110 0 -111.58(-2.64%)
Jun 20, 2013 4353 4363 4192 4222 0 -210.06(-4.74%)
Jun 19, 2013 4474 4504 4422 4432 0 -43.38(-0.97%)
Jun 18, 2013 4464 4508 4448 4475 0 +19.97(+0.45%)
Jun 17, 2013 4452 4513 4412 4455 0 +63.47(+1.45%)
Jun 14, 2013 4399 4450 4365 4392 0 -20.41(-0.46%)
Jun 13, 2013 4334 4423 4287 4412 0 +69.57(+1.60%)
Jun 12, 2013 4406 4428 4321 4342 0 -34.95(-0.80%)
Jun 11, 2013 4396 4424 4333 4377 0 -89.54(-2.00%)
Jun 10, 2013 4470 4533 4435 4467 0 +12.06(+0.27%)
Jun 07, 2013 4405 4493 4383 4455 0 +66.27(+1.51%)
Jun 06, 2013 4385 4418 4316 4389 0 +3.66(+0.08%)
Jun 05, 2013 4487 4507 4368 4385 0 -100.21(-2.23%)
Jun 04, 2013 4473 4538 4444 4485 0 +11.48(+0.26%)
Jun 03, 2013 4489 4526 4402 4474 0 +8.01(+0.18%)
May 31, 2013 4507 4558 4454 4466 0 -38.52(-0.86%)
May 30, 2013 4510 4555 4489 4504 0 -1.85(-0.04%)
May 29, 2013 4520 4568 4472 4506 0 -33.18(-0.73%)
May 28, 2013 4515 4597 4509 4539 0 +92.12(+2.07%)
May 24, 2013 4426 4461 4387 4447 0 -12.78(-0.29%)
May 23, 2013 4453 4495 4358 4460 0 -85.03(-1.87%)
May 22, 2013 4609 4676 4514 4545 0 -61.18(-1.33%)
May 21, 2013 4584 4634 4560 4606 0 +19.44(+0.42%)
May 20, 2013 4555 4614 4539 4587 0 +42.77(+0.94%)
May 17, 2013 4515 4562 4505 4544 0 +49.00(+1.09%)
May 16, 2013 4524 4580 4487 4495 0 -39.29(-0.87%)
May 15, 2013 4598 4618 4510 4534 0 -38.00(-0.83%)
May 13, 2013 4551 4587 4509 4572 0 +25.89(+0.57%)
May 10, 2013 4485 4566 4474 4546 0 +65.23(+1.46%)
May 09, 2013 4454 4519 4427 4481 0 +13.74(+0.31%)
May 08, 2013 4466 4491 4424 4467 0 +16.85(+0.38%)
May 07, 2013 4468 4486 4404 4450 0 -6.55(-0.15%)
May 06, 2013 4479 4510 4445 4457 0 -10.57(-0.24%)
May 03, 2013 4487 4490 4427 4468 0 +37.47(+0.85%)
May 02, 2013 4447 4497 4368 4430 0 +52.47(+1.20%)
May 01, 2013 4393 4430 4346 4378 0 -24.43(-0.55%)
Apr 30, 2013 4355 4427 4337 4402 0 +54.20(+1.25%)
Apr 29, 2013 4354 4379 4259 4348 0 -11.94(-0.27%)
Apr 26, 2013 4357 4411 4348 4360 0 -40.66(-0.92%)
Apr 25, 2013 4297 4419 4286 4400 0 +143.59(+3.37%)
Apr 24, 2013 4201 4293 4193 4257 0 +72.81(+1.74%)
Apr 23, 2013 4166 4207 4123 4184 0 +44.20(+1.07%)
Apr 22, 2013 4131 4153 4089 4140 0 +34.25(+0.83%)
Apr 19, 2013 4047 4113 4027 4106 0 +89.54(+2.23%)
Apr 18, 2013 4079 4101 3972 4016 0 -52.51(-1.29%)
Apr 17, 2013 4120 4141 4015 4069 0 -100.17(-2.40%)
Apr 16, 2013 4142 4194 4126 4169 0 +77.04(+1.88%)
Apr 15, 2013 4235 4257 4068 4092 0 -181.06(-4.24%)
Apr 12, 2013 4196 4286 4173 4273 0 +67.19(+1.60%)
Apr 11, 2013 4231 4260 4185 4206 0 -20.83(-0.49%)
Apr 10, 2013 4182 4246 4169 4226 0 +68.34(+1.64%)
Apr 09, 2013 4148 4193 4114 4158 0 +22.57(+0.55%)
Apr 08, 2013 4001 4145 3996 4136 0 +136.15(+3.40%)
Apr 05, 2013 3970 4007 3860 3999 0 -58.13(-1.43%)
Apr 04, 2013 4080 4088 4013 4058 0 -22.18(-0.54%)
Apr 03, 2013 4163 4175 4036 4080 0 -89.84(-2.15%)
Apr 02, 2013 4220 4235 4132 4170 0 -20.62(-0.49%)
Apr 01, 2013 4253 4274 4167 4190 0 -65.25(-1.53%)
Mar 28, 2013 4245 4278 4209 4255 0 +17.86(+0.42%)
Mar 27, 2013 4217 4253 4184 4238 0 -11.13(-0.26%)
Mar 26, 2013 4182 4269 4152 4249 0 +112.92(+2.73%)
Mar 25, 2013 4127 4216 4105 4136 0 +43.54(+1.06%)
Mar 22, 2013 4094 4127 4068 4092 0 +11.98(+0.29%)
Mar 21, 2013 4091 4154 4064 4080 0 -24.67(-0.60%)
Mar 20, 2013 4010 4144 4004 4105 0 +123.01(+3.09%)
Mar 19, 2013 4026 4057 3947 3982 0 -40.87(-1.02%)
Mar 18, 2013 3973 4062 3943 4023 0 -13.35(-0.33%)
Mar 15, 2013 4023 4048 3979 4036 0 +3.41(+0.08%)
Mar 14, 2013 4005 4061 3979 4033 0 +35.21(+0.88%)
Mar 13, 2013 3982 4018 3936 3998 0 +26.06(+0.66%)
Mar 12, 2013 3984 4004 3934 3971 0 -18.19(-0.46%)
Mar 11, 2013 3979 4059 3957 3990 0 +30.06(+0.76%)
Mar 08, 2013 3962 3986 3920 3960 0 +17.29(+0.44%)
Mar 07, 2013 3900 3963 3872 3942 0 +51.36(+1.32%)
Mar 06, 2013 3847 3921 3822 3891 0 +70.26(+1.84%)
Mar 05, 2013 3860 3889 3792 3821 0 -18.20(-0.47%)
Mar 04, 2013 3790 3853 3751 3839 0 -11.52(-0.30%)
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.