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 (%)
Jul 29, 2011 3691 3769 3632 3729 0 -17.41(-0.46%)
Jul 28, 2011 3790 3831 3722 3746 0 -40.36(-1.07%)
Jul 27, 2011 3877 3893 3764 3787 0 -10.07(-0.27%)
Jul 26, 2011 3791 3821 3751 3797 0 +2.38(+0.06%)
Jul 25, 2011 3795 3834 3765 3795 0 -32.22(-0.84%)
Jul 22, 2011 3846 3858 3794 3827 0 +44.51(+1.18%)
Jul 21, 2011 3733 3820 3716 3782 0 +76.32(+2.06%)
Jul 20, 2011 3727 3739 3647 3706 0 -0.46(-0.01%)
Jul 19, 2011 3741 3793 3646 3706 0 +56.49(+1.55%)
Jul 18, 2011 3660 3708 3603 3650 0 -27.05(-0.74%)
Jul 15, 2011 3648 3689 3603 3677 0 +57.67(+1.59%)
Jul 14, 2011 3619 3662 3563 3619 0 +20.46(+0.57%)
Jul 13, 2011 3589 3674 3567 3599 0 +56.27(+1.59%)
Jul 12, 2011 3547 3619 3520 3543 0 -21.66(-0.61%)
Jul 11, 2011 3654 3713 3541 3564 0 -141.07(-3.81%)
Jul 08, 2011 3570 3719 3552 3705 0 +65.44(+1.80%)
Jul 07, 2011 3587 3684 3554 3640 0 +96.38(+2.72%)
Jul 06, 2011 3522 3567 3492 3543 0 +6.26(+0.18%)
Jul 05, 2011 3514 3554 3462 3537 0 +22.84(+0.65%)
Jul 04, 2011 3404 3537 3382 3514 0 +0.00(+0.00%)
Jul 01, 2011 3404 3537 3382 3514 0 +135.49(+4.01%)
Jun 30, 2011 3338 3418 3326 3379 0 +54.31(+1.63%)
Jun 29, 2011 3363 3387 3285 3325 0 +4.33(+0.13%)
Jun 28, 2011 3216 3338 3209 3320 0 +125.58(+3.93%)
Jun 27, 2011 3124 3217 3102 3195 0 +67.86(+2.17%)
Jun 24, 2011 3159 3187 3096 3127 0 -21.20(-0.67%)
Jun 23, 2011 3073 3153 3036 3148 0 +25.96(+0.83%)
Jun 22, 2011 3141 3199 3105 3122 0 -25.93(-0.82%)
Jun 21, 2011 3071 3172 3054 3148 0 +100.24(+3.29%)
Jun 20, 2011 3042 3065 3004 3048 0 +2.71(+0.09%)
Jun 17, 2011 3111 3131 3025 3045 0 -24.89(-0.81%)
Jun 16, 2011 3108 3153 3020 3070 0 -33.51(-1.08%)
Jun 15, 2011 3113 3172 3080 3103 0 -46.23(-1.47%)
Jun 14, 2011 3120 3174 3096 3150 0 +79.15(+2.58%)
Jun 13, 2011 3100 3146 3032 3070 0 -8.03(-0.26%)
Jun 10, 2011 3148 3155 3035 3079 0 -81.42(-2.58%)
Jun 09, 2011 3184 3210 3128 3160 0 -10.45(-0.33%)
Jun 08, 2011 3208 3241 3151 3170 0 -31.21(-0.97%)
Jun 07, 2011 3269 3303 3187 3202 0 -39.74(-1.23%)
Jun 06, 2011 3344 3387 3232 3241 0 -104.67(-3.13%)
Jun 03, 2011 3354 3406 3309 3346 0 +105.09(+3.24%)
May 24, 2011 3278 3293 3216 3241 0 -10.85(-0.33%)
May 23, 2011 3293 3310 3229 3252 0 -100.33(-2.99%)
May 20, 2011 3380 3405 3338 3352 0 -29.71(-0.88%)
May 19, 2011 3393 3422 3347 3382 0 +33.73(+1.01%)
May 18, 2011 3314 3385 3291 3348 0 +60.10(+1.83%)
May 17, 2011 3266 3310 3208 3288 0 +29.46(+0.90%)
May 16, 2011 3394 3420 3247 3259 0 -126.50(-3.74%)
May 13, 2011 3427 3473 3371 3385 0 -16.69(-0.49%)
May 12, 2011 3422 3450 3376 3402 0 -50.69(-1.47%)
May 11, 2011 3450 3525 3401 3452 0 +12.33(+0.36%)
May 10, 2011 3404 3460 3377 3440 0 +51.89(+1.53%)
May 09, 2011 3394 3433 3368 3388 0 +12.55(+0.37%)
May 06, 2011 3397 3454 3355 3376 0 +26.92(+0.80%)
May 05, 2011 3318 3409 3296 3349 0 +27.59(+0.83%)
May 04, 2011 3352 3419 3267 3321 0 -116.75(-3.40%)
May 03, 2011 3517 3540 3398 3438 0 -80.05(-2.28%)
May 02, 2011 3518 3554 3503 3518 0 +28.11(+0.81%)
Apr 29, 2011 3443 3514 3414 3490 0 +52.89(+1.54%)
Apr 28, 2011 3448 3485 3404 3437 0 -18.42(-0.53%)
Apr 27, 2011 3440 3467 3389 3455 0 +17.31(+0.50%)
Apr 26, 2011 3465 3468 3403 3438 0 -14.02(-0.41%)
Apr 25, 2011 3459 3478 3424 3452 0 -0.91(-0.03%)
Apr 21, 2011 3449 3486 3408 3453 0 +14.01(+0.41%)
Apr 20, 2011 3432 3497 3395 3439 0 +92.45(+2.76%)
Apr 19, 2011 3406 3415 3306 3347 0 -39.50(-1.17%)
Apr 18, 2011 3268 3398 3215 3386 0 +73.94(+2.23%)
Apr 15, 2011 3297 3352 3273 3312 0 +20.94(+0.64%)
Apr 14, 2011 3264 3310 3241 3291 0 +4.00(+0.12%)
Apr 13, 2011 3232 3311 3220 3287 0 +108.61(+3.42%)
Apr 12, 2011 3178 3202 3125 3179 0 -40.10(-1.25%)
Apr 11, 2011 3261 3278 3195 3219 0 -38.25(-1.17%)
Apr 08, 2011 3314 3324 3237 3257 0 -49.84(-1.51%)
Apr 07, 2011 3295 3344 3258 3307 0 +24.19(+0.74%)
Apr 06, 2011 3301 3328 3238 3283 0 +7.80(+0.24%)
Apr 05, 2011 3222 3295 3196 3275 0 +36.93(+1.14%)
Apr 04, 2011 3256 3286 3198 3238 0 +20.74(+0.64%)
Apr 01, 2011 3200 3267 3153 3217 0 +91.97(+2.94%)
Mar 31, 2011 3093 3142 3046 3125 0 -49.93(-1.57%)
Mar 30, 2011 3168 3181 3149 3175 0 +64.84(+2.08%)
Mar 29, 2011 3088 3128 3049 3110 0 +28.90(+0.94%)
Mar 28, 2011 3165 3170 3066 3081 0 -43.96(-1.41%)
Mar 25, 2011 3146 3184 3089 3125 0 +48.36(+1.57%)
Mar 24, 2011 2977 3088 2943 3077 0 +139.04(+4.73%)
Mar 23, 2011 2878 2956 2835 2938 0 +51.22(+1.77%)
Mar 22, 2011 2966 2986 2871 2887 0 -46.89(-1.60%)
Mar 21, 2011 2896 2956 2871 2934 0 +142.82(+5.12%)
Mar 18, 2011 2887 2898 2787 2791 0 -47.15(-1.66%)
Mar 17, 2011 2886 2896 2823 2838 0 +7.31(+0.26%)
Mar 16, 2011 2850 2919 2794 2831 0 -57.42(-1.99%)
Mar 15, 2011 2841 2906 2816 2888 0 -50.64(-1.72%)
Mar 14, 2011 2950 2987 2889 2939 0 -67.48(-2.24%)
Mar 11, 2011 2914 3024 2897 3006 0 +18.20(+0.61%)
Mar 10, 2011 3085 3105 2971 2988 0 -138.48(-4.43%)
Mar 09, 2011 3117 3167 3068 3126 0 +7.51(+0.24%)
Mar 08, 2011 3098 3149 3083 3119 0 +20.52(+0.66%)
Mar 07, 2011 3204 3212 3065 3098 0 -99.81(-3.12%)
Mar 04, 2011 3209 3233 3156 3198 0 +11.68(+0.37%)
Mar 03, 2011 3167 3225 3114 3186 0 +35.65(+1.13%)
Mar 02, 2011 3114 3177 3074 3151 0 +23.83(+0.76%)
Mar 01, 2011 3188 3231 3067 3127 0 -95.24(-2.96%)
Feb 28, 2011 3225 3261 3177 3222 0 +29.32(+0.92%)
Feb 25, 2011 3154 3218 3132 3193 0 +72.90(+2.34%)
Feb 24, 2011 3121 3152 3051 3120 0 -18.40(-0.59%)
Feb 23, 2011 3198 3214 3031 3138 0 -54.66(-1.71%)
Feb 22, 2011 3262 3305 3181 3193 0 -133.77(-4.02%)
Feb 21, 2011 3381 3391 3304 3327 0 -0.01(-0.00%)
Feb 18, 2011 3381 3391 3304 3327 0 -51.89(-1.54%)
Feb 17, 2011 3365 3398 3347 3379 0 +20.20(+0.60%)
Feb 16, 2011 3384 3405 3341 3359 0 +6.24(+0.19%)
Feb 15, 2011 3342 3394 3320 3352 0 -0.82(-0.02%)
Feb 14, 2011 3331 3390 3291 3353 0 +10.60(+0.32%)
Feb 11, 2011 3253 3376 3231 3342 0 +86.93(+2.67%)
Feb 10, 2011 3242 3286 3209 3256 0 -3.83(-0.12%)
Feb 09, 2011 3256 3293 3207 3259 0 -0.83(-0.03%)
Feb 08, 2011 3266 3319 3226 3260 0 +42.39(+1.32%)
Feb 07, 2011 3215 3263 3164 3218 0 +9.44(+0.29%)
Feb 04, 2011 3266 3289 3194 3208 0 -168.91(-5.00%)
Feb 03, 2011 3369 3419 3330 3377 0 +32.41(+0.97%)
Feb 02, 2011 3336 3376 3260 3345 0 +6.98(+0.21%)
Feb 01, 2011 3261 3356 3231 3338 0 +120.55(+3.75%)
Jan 31, 2011 3175 3250 3160 3217 0 +55.93(+1.77%)
Jan 28, 2011 3257 3297 3147 3161 0 -101.19(-3.10%)
Jan 27, 2011 3248 3293 3180 3263 0 +27.73(+0.86%)
Jan 26, 2011 3163 3259 3138 3235 0 +94.53(+3.01%)
Jan 25, 2011 3174 3184 3082 3140 0 -54.73(-1.71%)
Jan 24, 2011 3185 3233 3148 3195 0 +21.98(+0.69%)
Jan 21, 2011 3208 3251 3156 3173 0 -9.82(-0.31%)
Jan 20, 2011 3224 3242 3110 3183 0 -70.33(-2.16%)
Jan 19, 2011 3306 3379 3218 3253 0 -53.27(-1.61%)
Jan 18, 2011 3373 3392 3290 3307 0 -35.80(-1.07%)
Jan 17, 2011 3293 3355 3263 3342 0 +0.00(+0.00%)
Jan 14, 2011 3293 3355 3263 3342 0 +63.20(+1.93%)
Jan 13, 2011 3352 3394 3258 3279 0 -52.58(-1.58%)
Jan 12, 2011 3382 3390 3297 3332 0 -21.87(-0.65%)
Jan 11, 2011 3436 3448 3324 3354 0 -53.45(-1.57%)
Jan 10, 2011 3379 3429 3315 3407 0 +32.26(+0.96%)
Jan 07, 2011 3303 3390 3267 3375 0 +135.08(+4.17%)
Jan 06, 2011 3274 3288 3203 3240 0 -2.40(-0.07%)
Jan 05, 2011 3212 3268 3189 3242 0 +19.18(+0.60%)
Jan 04, 2011 3169 3244 3140 3223 0 +91.93(+2.94%)
Jan 03, 2011 3168 3220 3094 3131 0 +39.43(+1.28%)
Dec 31, 2010 3017 3108 2999 3092 0 +68.19(+2.26%)
Dec 30, 2010 3032 3051 3006 3023 0 -24.26(-0.80%)
Dec 29, 2010 3042 3067 3019 3048 0 +15.41(+0.51%)
Dec 28, 2010 3080 3100 3014 3032 0 -33.21(-1.08%)
Dec 27, 2010 3053 3073 3005 3065 0 -9.57(-0.31%)
Dec 24, 2010 3070 3119 3051 3075 0 -0.01(-0.00%)
Dec 23, 2010 3070 3119 3051 3075 0 -18.37(-0.59%)
Dec 22, 2010 3155 3164 3051 3093 0 -59.17(-1.88%)
Dec 21, 2010 3173 3196 3123 3153 0 +13.49(+0.43%)
Dec 20, 2010 3085 3162 3065 3139 0 +98.31(+3.23%)
Dec 17, 2010 3064 3098 3002 3041 0 +11.86(+0.39%)
Dec 16, 2010 2915 3044 2899 3029 0 +164.18(+5.73%)
Dec 15, 2010 2904 2949 2833 2865 0 -51.12(-1.75%)
Dec 14, 2010 2990 3025 2899 2916 0 -89.51(-2.98%)
Dec 10, 2010 3067 3078 2986 3005 0 -54.66(-1.79%)
Dec 09, 2010 3068 3129 3032 3060 0 +13.67(+0.45%)
Dec 08, 2010 3115 3133 3006 3046 0 -52.10(-1.68%)
Dec 07, 2010 3201 3222 3075 3098 0 -47.54(-1.51%)
Dec 06, 2010 3146 3196 3115 3146 0 -13.79(-0.44%)
Dec 03, 2010 3102 3209 3093 3160 0 +25.81(+0.82%)
Dec 02, 2010 3220 3242 3038 3134 0 -72.29(-2.25%)
Dec 01, 2010 3224 3253 3185 3206 0 +79.80(+2.55%)
Nov 30, 2010 3107 3174 3099 3126 0 -23.49(-0.75%)
Nov 29, 2010 3129 3167 3087 3150 0 +13.00(+0.41%)
Nov 26, 2010 3151 3181 3125 3137 0 -50.90(-1.60%)
Nov 25, 2010 3151 3188 3188 3188 0 +0.00(+0.00%)
Nov 24, 2010 3151 3206 3131 3188 0 +93.61(+3.03%)
Nov 23, 2010 3119 3146 3069 3094 0 -113.07(-3.53%)
Nov 22, 2010 3145 3219 3120 3207 0 +86.47(+2.77%)
Nov 19, 2010 3054 3135 3026 3121 0 +48.19(+1.57%)
Nov 18, 2010 3061 3116 3029 3073 0 +109.17(+3.68%)
Nov 17, 2010 3027 3065 2923 2963 0 -70.75(-2.33%)
Nov 16, 2010 3173 3191 3005 3034 0 -153.79(-4.82%)
Nov 15, 2010 3192 3263 3171 3188 0 +37.83(+1.20%)
Nov 12, 2010 3284 3296 3114 3150 0 -105.76(-3.25%)
Nov 11, 2010 3154 3279 3139 3256 0 +23.68(+0.73%)
Nov 10, 2010 3260 3302 3154 3232 0 -73.50(-2.22%)
Nov 09, 2010 3390 3414 3271 3306 0 +18.91(+0.58%)
Nov 08, 2010 3240 3381 3210 3287 0 +19.22(+0.59%)
Nov 05, 2010 3292 3426 3245 3268 0 -10.14(-0.31%)
Nov 04, 2010 3219 3297 3175 3278 0 +94.16(+2.96%)
Nov 03, 2010 3095 3196 3061 3184 0 +50.34(+1.61%)
Nov 02, 2010 3104 3162 3048 3133 0 +93.77(+3.09%)
Nov 01, 2010 3009 3069 2992 3039 0 +64.27(+2.16%)
Oct 29, 2010 2931 2999 2908 2975 0 +48.39(+1.65%)
Oct 28, 2010 3000 3009 2880 2927 0 +143.86(+5.17%)
Oct 27, 2010 2789 2800 2739 2783 0 +56.03(+2.05%)
Oct 25, 2010 2734 2777 2713 2727 0 +13.84(+0.51%)
Oct 22, 2010 2681 2740 2666 2713 0 +47.12(+1.77%)
Oct 21, 2010 2696 2750 2630 2666 0 +4.72(+0.18%)
Oct 20, 2010 2596 2689 2587 2661 0 +87.54(+3.40%)
Oct 19, 2010 2645 2658 2545 2574 0 -104.57(-3.90%)
Oct 18, 2010 2663 2699 2643 2678 0 +12.48(+0.47%)
Oct 15, 2010 2722 2731 2648 2666 0 -31.47(-1.17%)
Oct 14, 2010 2724 2750 2663 2697 0 -19.28(-0.71%)
Oct 13, 2010 2722 2758 2671 2717 0 -34.89(-1.27%)
Oct 12, 2010 2705 2801 2685 2751 0 +24.16(+0.89%)
Oct 11, 2010 2653 2761 2628 2727 0 +95.54(+3.63%)
Oct 08, 2010 2593 2645 2486 2632 0 +136.75(+5.48%)
Oct 07, 2010 2527 2537 2466 2495 0 -13.63(-0.54%)
Oct 06, 2010 2557 2575 2490 2509 0 -55.46(-2.16%)
Oct 05, 2010 2548 2582 2519 2564 0 +54.27(+2.16%)
Oct 04, 2010 2447 2552 2441 2510 0 +73.54(+3.02%)
Oct 01, 2010 2438 2458 2402 2436 0 +17.79(+0.74%)
Sep 30, 2010 2426 2461 2380 2418 0 +11.97(+0.50%)
Sep 29, 2010 2452 2466 2393 2407 0 -54.50(-2.21%)
Sep 28, 2010 2472 2488 2408 2461 0 +25.67(+1.05%)
Sep 27, 2010 2391 2474 2371 2435 0 +53.90(+2.26%)
Sep 24, 2010 2329 2394 2304 2381 0 +98.55(+4.32%)
Sep 23, 2010 2305 2386 2264 2283 0 -78.56(-3.33%)
Sep 22, 2010 2326 2392 2300 2361 0 +36.63(+1.58%)
Sep 21, 2010 2371 2395 2313 2325 0 -40.94(-1.73%)
Sep 20, 2010 2331 2388 2306 2366 0 +47.61(+2.05%)
Sep 17, 2010 2303 2346 2294 2318 0 +3.45(+0.15%)
Sep 15, 2010 2280 2327 2268 2315 0 +21.03(+0.92%)
Sep 14, 2010 2320 2338 2288 2294 0 -28.24(-1.22%)
Sep 13, 2010 2333 2353 2303 2322 0 +32.62(+1.42%)
Sep 10, 2010 2293 2312 2267 2289 0 +4.68(+0.20%)
Sep 09, 2010 2322 2347 2270 2285 0 +5.92(+0.26%)
Sep 08, 2010 2241 2304 2237 2279 0 +51.29(+2.30%)
Sep 07, 2010 2225 2263 2199 2227 0 +48.79(+2.24%)
Sep 06, 2010 2165 2197 2121 2179 0 -67.08(-2.99%)
Sep 03, 2010 2222 2276 2211 2246 0 +62.95(+2.88%)
Sep 02, 2010 2126 2194 2116 2183 0 +62.92(+2.97%)
Sep 01, 2010 2083 2133 2055 2120 0 +59.93(+2.91%)
Aug 31, 2010 2060 2117 2040 2060 0 -22.09(-1.06%)
Aug 30, 2010 2137 2148 2078 2082 0 -63.19(-2.95%)
Aug 27, 2010 2093 2158 2039 2145 0 +46.71(+2.23%)
Aug 26, 2010 2129 2155 2049 2098 0 -14.03(-0.66%)
Aug 25, 2010 2030 2120 2012 2112 0 +60.58(+2.95%)
Aug 24, 2010 2103 2120 2037 2052 0 -95.79(-4.46%)
Aug 23, 2010 2212 2224 2143 2148 0 -41.65(-1.90%)
Aug 20, 2010 2167 2200 2132 2189 0 +4.91(+0.22%)
Aug 19, 2010 2210 2245 2163 2184 0 -54.53(-2.44%)
Aug 18, 2010 2227 2263 2202 2239 0 +23.74(+1.07%)
Aug 17, 2010 2176 2253 2173 2215 0 +67.81(+3.16%)
Aug 16, 2010 2120 2163 2109 2147 0 +13.14(+0.62%)
Aug 13, 2010 2126 2165 2121 2134 0 +4.20(+0.20%)
Aug 12, 2010 2064 2149 2055 2130 0 +46.77(+2.24%)
Aug 11, 2010 2119 2147 2071 2083 0 -109.52(-4.99%)
Aug 10, 2010 2200 2214 2160 2193 0 -43.92(-1.96%)
Aug 09, 2010 2212 2246 2187 2237 0 +40.32(+1.84%)
Aug 06, 2010 2174 2205 2140 2196 0 +15.27(+0.70%)
Aug 05, 2010 2193 2240 2163 2181 0 -29.13(-1.32%)
Aug 04, 2010 2196 2234 2170 2210 0 +25.43(+1.16%)
Aug 03, 2010 2146 2211 2119 2185 0 +7.44(+0.34%)
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.