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 26, 2010 1558 1600 1529 1583 0 +28.96(+1.86%)
Feb 25, 2010 1535 1561 1507 1554 0 -3.63(-0.23%)
Feb 24, 2010 1568 1583 1543 1557 0 -5.03(-0.32%)
Feb 23, 2010 1575 1592 1537 1562 0 -19.42(-1.23%)
Feb 22, 2010 1579 1599 1569 1582 0 +19.23(+1.23%)
Feb 19, 2010 1539 1582 1532 1563 0 +16.73(+1.08%)
Feb 18, 2010 1579 1588 1530 1546 0 -91.63(-5.60%)
Feb 17, 2010 1661 1671 1617 1637 0 -6.27(-0.38%)
Feb 16, 2010 1613 1652 1604 1644 0 +53.62(+3.37%)
Feb 15, 2010 0.0462 1590 1590 1590 0 +0.00(+0.00%)
Feb 12, 2010 1583 1601 1549 1590 0 -22.09(-1.37%)
Feb 11, 2010 1530 1619 1516 1612 0 +86.90(+5.70%)
Feb 10, 2010 1537 1562 1510 1525 0 -7.67(-0.50%)
Feb 09, 2010 1543 1558 1506 1533 0 +14.23(+0.94%)
Feb 08, 2010 1537 1566 1493 1519 0 -8.47(-0.55%)
Feb 05, 2010 1518 1545 1469 1527 0 +18.39(+1.22%)
Feb 04, 2010 1586 1602 1503 1509 0 -109.06(-6.74%)
Feb 03, 2010 1644 1655 1599 1618 0 -38.98(-2.35%)
Feb 02, 2010 1644 1676 1589 1657 0 +20.77(+1.27%)
Feb 01, 2010 1560 1656 1556 1636 0 +88.79(+5.74%)
Jan 29, 2010 1602 1630 1533 1547 0 -33.13(-2.10%)
Jan 28, 2010 1626 1656 1567 1580 0 -30.93(-1.92%)
Jan 27, 2010 1606 1621 1565 1611 0 +1.35(+0.08%)
Jan 26, 2010 1597 1643 1584 1610 0 -1.69(-0.10%)
Jan 25, 2010 1649 1662 1572 1612 0 -4.34(-0.27%)
Jan 22, 2010 1643 1678 1587 1616 0 -33.95(-2.06%)
Jan 21, 2010 1711 1740 1641 1650 0 -57.67(-3.38%)
Jan 20, 2010 1745 1757 1686 1708 0 -61.16(-3.46%)
Jan 19, 2010 1742 1775 1718 1769 0 +18.15(+1.04%)
Jan 18, 2010 0.0509 1751 1751 1751 0 +0.00(+0.00%)
Jan 15, 2010 1773 1799 1723 1751 0 -20.19(-1.14%)
Jan 14, 2010 1738 1805 1723 1771 0 +28.83(+1.65%)
Jan 13, 2010 1742 1767 1683 1742 0 +14.10(+0.82%)
Jan 12, 2010 1717 1764 1696 1728 0 +16.23(+0.95%)
Jan 11, 2010 1714 1747 1693 1712 0 +14.18(+0.84%)
Jan 08, 2010 1708 1725 1678 1698 0 -24.23(-1.41%)
Jan 07, 2010 1656 1726 1642 1722 0 +50.88(+3.05%)
Jan 06, 2010 1678 1703 1648 1671 0 -23.80(-1.40%)
Jan 05, 2010 1609 1711 1601 1695 0 +111.73(+7.06%)
Jan 04, 2010 1522 1593 1508 1583 0 +115.53(+7.87%)
Dec 31, 2009 1467 1467 1467 0 -9.12(-0.62%)
Dec 30, 2009 1489 1498 1467 1477 0 -20.62(-1.38%)
Dec 29, 2009 1507 1515 1489 1497 0 +1.59(+0.11%)
Dec 28, 2009 1516 1525 1483 1496 0 -9.97(-0.66%)
Dec 24, 2009 1534 1538 1496 1506 0 -16.45(-1.08%)
Dec 23, 2009 1503 1539 1474 1522 0 +24.93(+1.67%)
Dec 22, 2009 1530 1540 1487 1497 0 -22.82(-1.50%)
Dec 21, 2009 1524 1544 1499 1520 0 +5.02(+0.33%)
Dec 18, 2009 1540 1548 1491 1515 0 -12.93(-0.85%)
Dec 17, 2009 1549 1563 1510 1528 0 -47.03(-2.99%)
Dec 16, 2009 1588 1597 1558 1575 0 +5.31(+0.34%)
Dec 15, 2009 1595 1618 1560 1569 0 -42.02(-2.61%)
Dec 14, 2009 1565 1616 1551 1612 0 +74.89(+4.87%)
Dec 11, 2009 1532 1559 1512 1537 0 +18.36(+1.21%)
Dec 10, 2009 1558 1575 1505 1518 0 -29.95(-1.93%)
Dec 09, 2009 1579 1587 1527 1548 0 -19.50(-1.24%)
Dec 08, 2009 1584 1604 1550 1568 0 -37.66(-2.35%)
Dec 07, 2009 1635 1661 1597 1605 0 -39.47(-2.40%)
Dec 04, 2009 1661 1687 1591 1645 0 +23.41(+1.44%)
Dec 03, 2009 1661 1678 1613 1621 0 -17.84(-1.09%)
Dec 02, 2009 1639 1679 1626 1639 0 -4.99(-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.