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 (%)
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%)
Aug 02, 2010 2152 2198 2131 2177 0 +66.89(+3.17%)
Jul 30, 2010 2078 2129 2050 2111 0 -0.65(-0.03%)
Jul 29, 2010 2124 2162 2071 2111 0 +52.65(+2.56%)
Jul 28, 2010 2060 2145 2043 2059 0 -15.84(-0.76%)
Jul 27, 2010 2088 2125 2052 2074 0 -19.45(-0.93%)
Jul 26, 2010 2070 2112 2037 2094 0 +31.01(+1.50%)
Jul 23, 2010 1990 2074 1964 2063 0 +48.03(+2.38%)
Jul 22, 2010 1977 2033 1967 2015 0 +80.48(+4.16%)
Jul 21, 2010 1990 2010 1920 1934 0 -36.31(-1.84%)
Jul 20, 2010 1919 1974 1835 1971 0 +80.27(+4.25%)
Jul 19, 2010 1891 1907 1820 1890 0 +11.39(+0.61%)
Jul 16, 2010 1904 1957 1868 1879 0 -69.69(-3.58%)
Jul 15, 2010 1970 1993 1917 1949 0 -22.80(-1.16%)
Jul 14, 2010 1947 1995 1920 1971 0 +22.88(+1.17%)
Jul 13, 2010 1902 1968 1880 1949 0 +79.51(+4.25%)
Jul 12, 2010 1897 1926 1848 1869 0 -35.26(-1.85%)
Jul 09, 2010 1893 1918 1861 1904 0 +26.67(+1.42%)
Jul 08, 2010 1906 1928 1829 1878 0 +4.87(+0.26%)
Jul 07, 2010 1784 1877 1778 1873 0 +95.30(+5.36%)
Jul 06, 2010 1828 1862 1756 1777 0 -7.88(-0.44%)
Jul 02, 2010 1803 1836 1747 1785 0 -30.74(-1.69%)
Jul 01, 2010 1828 1867 1735 1816 0 -9.38(-0.51%)
Jun 30, 2010 1892 1938 1815 1825 0 -58.65(-3.11%)
Jun 29, 2010 1920 2000 1866 1884 0 -258.47(-12.06%)
Jun 25, 2010 2117 2152 2059 2143 0 +52.06(+2.49%)
Jun 24, 2010 2143 2187 2080 2091 0 -63.36(-2.94%)
Jun 23, 2010 2118 2168 2096 2154 0 +48.88(+2.32%)
Jun 22, 2010 2177 2200 2101 2105 0 -69.83(-3.21%)
Jun 21, 2010 2203 2239 2154 2175 0 +19.67(+0.91%)
Jun 18, 2010 2157 2189 2133 2155 0 -3.71(-0.17%)
Jun 17, 2010 2172 2190 2129 2159 0 -4.36(-0.20%)
Jun 16, 2010 2143 2205 2133 2163 0 -10.09(-0.46%)
Jun 15, 2010 2133 2187 2099 2173 0 +61.37(+2.91%)
Jun 14, 2010 2126 2186 2097 2112 0 +21.35(+1.02%)
Jun 11, 2010 2004 2096 1989 2091 0 +51.64(+2.53%)
Jun 10, 2010 2010 2050 1982 2039 0 +73.31(+3.73%)
Jun 09, 2010 1993 2046 1932 1966 0 -6.43(-0.33%)
Jun 08, 2010 1927 1986 1865 1972 0 +72.38(+3.81%)
Jun 07, 2010 2041 2056 1896 1900 0 -127.72(-6.30%)
Jun 04, 2010 2041 2128 2000 2027 0 -70.14(-3.34%)
Jun 03, 2010 2092 2138 2059 2098 0 +23.04(+1.11%)
Jun 02, 2010 2039 2081 2005 2075 0 +66.45(+3.31%)
Jun 01, 2010 2015 2081 1992 2008 0 -44.49(-2.17%)
May 28, 2010 2051 2120 1998 2053 0 -20.56(-0.99%)
May 27, 2010 1991 2075 1973 2073 0 +156.37(+8.16%)
May 26, 2010 1958 2003 1904 1917 0 -0.56(-0.03%)
May 25, 2010 1799 1925 1773 1917 0 +37.30(+1.98%)
May 24, 2010 1921 1979 1876 1880 0 -29.53(-1.55%)
May 21, 2010 1782 1941 1766 1910 0 +82.45(+4.51%)
May 20, 2010 1855 1926 1815 1827 0 -156.21(-7.88%)
May 19, 2010 1992 2050 1920 1983 0 -29.34(-1.46%)
May 18, 2010 2090 2132 2000 2013 0 -22.49(-1.11%)
May 17, 2010 2062 2104 1971 2035 0 -45.78(-2.20%)
May 14, 2010 2093 2143 2046 2081 0 -78.42(-3.63%)
May 13, 2010 2165 2220 2128 2159 0 -3.49(-0.16%)
May 12, 2010 2144 2175 2122 2163 0 +47.71(+2.26%)
May 11, 2010 2155 2166 2073 2115 0 +30.03(+1.44%)
May 10, 2010 2066 2100 2047 2085 0 +150.16(+7.76%)
May 07, 2010 2041 2061 1848 1935 0 -50.30(-2.53%)
May 06, 2010 2039 2194 1756 1985 0 -137.84(-6.49%)
May 05, 2010 2160 2240 2087 2123 0 -78.37(-3.56%)
May 04, 2010 2273 2294 2173 2201 0 -126.62(-5.44%)
May 03, 2010 2284 2340 2228 2328 0 +78.59(+3.49%)
Apr 30, 2010 2330 2374 2239 2249 0 -95.22(-4.06%)
Apr 29, 2010 2287 2361 2278 2345 0 +88.08(+3.90%)
Apr 28, 2010 2285 2299 2194 2257 0 +21.56(+0.96%)
Apr 27, 2010 2324 2339 2222 2235 0 -107.84(-4.60%)
Apr 26, 2010 2331 2367 2299 2343 0 +71.36(+3.14%)
Apr 23, 2010 2254 2340 2234 2272 0 +34.65(+1.55%)
Apr 22, 2010 2139 2245 2121 2237 0 +73.45(+3.40%)
Apr 21, 2010 2193 2199 2127 2163 0 -18.08(-0.83%)
Apr 20, 2010 2135 2197 2114 2182 0 +106.10(+5.11%)
Apr 19, 2010 2082 2139 2022 2075 0 -23.92(-1.14%)
Apr 16, 2010 2159 2177 2056 2099 0 -58.85(-2.73%)
Apr 15, 2010 2161 2211 2118 2158 0 -38.11(-1.74%)
Apr 14, 2010 2244 2258 2175 2196 0 -21.58(-0.97%)
Apr 13, 2010 2203 2248 2185 2218 0 +18.52(+0.84%)
Apr 12, 2010 2205 2253 2177 2199 0 +3.92(+0.18%)
Apr 09, 2010 2197 2217 2145 2195 0 +7.90(+0.36%)
Apr 08, 2010 2058 2218 2039 2188 0 +117.55(+5.68%)
Apr 07, 2010 2066 2110 2041 2070 0 -23.93(-1.14%)
Apr 06, 2010 2083 2135 2057 2094 0 +36.47(+1.77%)
Apr 05, 2010 1958 2083 1948 2057 0 +126.45(+6.55%)
Apr 01, 2010 1931 1931 1931 0 +17.47(+0.91%)
Mar 31, 2010 1909 1951 1878 1914 0 -13.59(-0.71%)
Mar 30, 2010 1956 1972 1905 1927 0 -29.24(-1.49%)
Mar 29, 2010 1977 1988 1929 1956 0 -4.06(-0.21%)
Mar 26, 2010 1916 1997 1903 1960 0 +59.18(+3.11%)
Mar 25, 2010 1978 2010 1886 1901 0 -51.11(-2.62%)
Mar 24, 2010 1929 1997 1918 1952 0 +15.09(+0.78%)
Mar 23, 2010 1954 1978 1890 1937 0 +3.11(+0.16%)
Mar 22, 2010 1779 1949 1754 1934 0 +130.15(+7.21%)
Mar 19, 2010 1810 1828 1782 1804 0 +2.19(+0.12%)
Mar 18, 2010 1830 1840 1794 1802 0 -33.98(-1.85%)
Mar 17, 2010 1869 1894 1820 1836 0 -13.14(-0.71%)
Mar 16, 2010 1773 1857 1754 1849 0 +98.96(+5.65%)
Mar 15, 2010 1727 1764 1722 1750 0 -48.98(-2.72%)
Mar 12, 2010 1801 1825 1775 1799 0 +18.70(+1.05%)
Mar 11, 2010 1789 1802 1754 1780 0 -21.03(-1.17%)
Mar 10, 2010 1767 1818 1747 1801 0 +51.92(+2.97%)
Mar 09, 2010 1720 1793 1707 1749 0 +34.01(+1.98%)
Mar 08, 2010 1697 1751 1685 1715 0 +25.45(+1.51%)
Mar 05, 2010 1650 1702 1644 1690 0 +55.97(+3.43%)
Mar 04, 2010 1644 1652 1608 1634 0 -6.08(-0.37%)
Mar 03, 2010 1637 1670 1618 1640 0 +4.39(+0.27%)
Mar 02, 2010 1651 1665 1623 1636 0 +4.81(+0.29%)
Mar 01, 2010 1602 1652 1592 1631 0 +48.15(+3.04%)
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%)
Dec 01, 2009 1619 1663 1598 1644 0 +64.01(+4.05%)
Nov 30, 2009 1579 1604 1535 1580 0 -6.08(-0.38%)
Nov 27, 2009 1552 1615 1525 1586 0 -60.52(-3.67%)
Nov 26, 2009 1609 1657 1595 1647 0 +0.01(+0.00%)
Nov 25, 2009 1609 1657 1595 1647 0 +50.32(+3.15%)
Nov 24, 2009 1606 1629 1572 1597 0 -16.63(-1.03%)
Nov 23, 2009 1661 1669 1597 1613 0 -14.30(-0.88%)
Nov 20, 2009 1627 1666 1602 1627 0 -31.32(-1.89%)
Nov 19, 2009 1687 1701 1620 1659 0 -54.11(-3.16%)
Nov 18, 2009 1741 1776 1697 1713 0 -33.44(-1.91%)
Nov 17, 2009 1709 1762 1681 1746 0 +14.36(+0.83%)
Nov 16, 2009 1736 1760 1704 1732 0 +31.17(+1.83%)
Nov 13, 2009 1704 1718 1681 1701 0 +27.92(+1.67%)
Nov 12, 2009 1687 1729 1658 1673 0 -28.70(-1.69%)
Nov 11, 2009 1680 1722 1667 1702 0 +55.01(+3.34%)
Nov 10, 2009 1643 1670 1582 1647 0 +0.75(+0.05%)
Nov 09, 2009 1610 1669 1593 1646 0 +97.97(+6.33%)
Nov 06, 2009 1519 1568 1512 1548 0 +11.01(+0.72%)
Nov 05, 2009 1536 1571 1491 1537 0 +48.02(+3.23%)
Nov 04, 2009 1550 1572 1472 1489 0 -14.76(-0.98%)
Nov 03, 2009 1403 1517 1389 1504 0 +66.48(+4.63%)
Nov 02, 2009 1467 1491 1381 1437 0 -31.33(-2.13%)
Oct 30, 2009 1551 1599 1432 1468 0 -32.62(-2.17%)
Oct 29, 2009 1442 1523 1425 1501 0 +100.09(+7.14%)
Oct 28, 2009 1490 1528 1377 1401 0 -81.50(-5.50%)
Oct 27, 2009 1616 1625 1471 1482 0 -163.00(-9.91%)
Oct 26, 2009 1677 1726 1633 1645 0 -26.38(-1.58%)
Oct 23, 2009 1708 1734 1664 1672 0 -40.48(-2.36%)
Oct 22, 2009 1686 1726 1624 1712 0 +27.12(+1.61%)
Oct 21, 2009 1695 1754 1668 1685 0 -20.79(-1.22%)
Oct 20, 2009 1694 1729 1689 1706 0 -12.92(-0.75%)
Oct 19, 2009 1742 1752 1693 1719 0 +0.36(+0.02%)
Oct 16, 2009 1710 1748 1677 1719 0 -13.34(-0.77%)
Oct 15, 2009 1735 1755 1681 1732 0 -63.52(-3.54%)
Oct 14, 2009 1820 1835 1777 1795 0 +26.70(+1.51%)
Oct 13, 2009 1760 1810 1742 1769 0 -11.92(-0.67%)
Oct 12, 2009 1847 1867 1711 1781 0 -30.34(-1.68%)
Oct 09, 2009 1850 1869 1777 1811 0 -18.83(-1.03%)
Oct 08, 2009 1794 1865 1773 1830 0 +67.67(+3.84%)
Oct 07, 2009 1769 1811 1725 1762 0 -20.76(-1.16%)
Oct 06, 2009 1792 1829 1749 1783 0 +25.78(+1.47%)
Oct 05, 2009 1705 1768 1673 1757 0 +72.27(+4.29%)
Oct 02, 2009 1595 1731 1544 1685 0 +41.37(+2.52%)
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.