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 (%)
Apr 30, 2009 1190 1263 1111 1139 0 +66.76(+6.23%)
Apr 29, 2009 1041 1113 1023 1072 0 +75.32(+7.56%)
Apr 28, 2009 967.90 1044 952.95 996.46 0 -7.10(-0.71%)
Apr 27, 2009 1009 1052 978.67 1004 0 -56.34(-5.32%)
Apr 24, 2009 990.82 1083 976.79 1060 0 +94.12(+9.75%)
Apr 23, 2009 924.40 995.69 896.04 965.78 0 +64.51(+7.16%)
Apr 22, 2009 849.20 938.35 837.66 901.26 0 +56.15(+6.64%)
Apr 21, 2009 788.23 857.72 767.68 845.11 0 +26.06(+3.18%)
Apr 20, 2009 884.83 898.68 805.71 819.05 0 -72.65(-8.15%)
Apr 17, 2009 862.24 916.52 839.35 891.70 0 +15.77(+1.80%)
Apr 16, 2009 888.45 914.60 852.56 875.93 0 +2.29(+0.26%)
Apr 15, 2009 878.48 906.60 838.70 873.63 0 -7.72(-0.88%)
Apr 14, 2009 896.18 960.52 854.01 881.35 0 -6.40(-0.72%)
Apr 13, 2009 844.65 898.57 812.36 887.75 0 +50.31(+6.01%)
Apr 10, 2009 798.57 857.92 783.87 837.44 0 +0.00(+0.00%)
Apr 09, 2009 798.57 857.92 783.87 837.44 0 +74.89(+9.82%)
Apr 08, 2009 767.54 786.85 723.93 762.55 0 +21.18(+2.86%)
Apr 07, 2009 829.14 848.30 727.58 741.37 0 -101.50(-12.04%)
Apr 06, 2009 814.92 901.45 798.67 842.87 0 +32.71(+4.04%)
Apr 03, 2009 749.94 834.94 727.49 810.16 0 +63.97(+8.57%)
Apr 02, 2009 683.25 763.38 668.60 746.19 0 +106.09(+16.57%)
Apr 01, 2009 589.29 649.05 576.33 640.10 0 +56.21(+9.63%)
Mar 31, 2009 583.00 599.70 562.45 583.89 0 +13.66(+2.40%)
Mar 30, 2009 592.68 599.77 550.02 570.23 0 -45.11(-7.33%)
Mar 27, 2009 623.72 663.75 596.36 615.33 0 -28.41(-4.41%)
Mar 26, 2009 634.16 659.85 608.04 643.74 0 +20.60(+3.31%)
Mar 25, 2009 624.81 661.39 575.27 623.14 0 -6.11(-0.97%)
Mar 24, 2009 606.86 661.43 586.74 629.25 0 +7.10(+1.14%)
Mar 23, 2009 580.14 628.56 564.61 622.15 0 +61.69(+11.01%)
Mar 20, 2009 592.70 595.85 536.89 560.47 0 -17.70(-3.06%)
Mar 19, 2009 588.68 608.90 555.44 578.17 0 +9.44(+1.66%)
Mar 18, 2009 550.46 583.74 523.34 568.73 0 +8.25(+1.47%)
Mar 17, 2009 533.15 574.91 508.35 560.48 0 +31.76(+6.01%)
Mar 16, 2009 581.34 598.11 516.57 528.71 0 -41.60(-7.29%)
Mar 13, 2009 567.99 608.32 542.97 570.31 0 +27.26(+5.02%)
Mar 12, 2009 494.87 555.39 472.78 543.05 0 +51.85(+10.55%)
Mar 11, 2009 502.57 531.87 468.87 491.20 0 +2.58(+0.53%)
Mar 10, 2009 440.64 506.75 430.01 488.62 0 +70.12(+16.75%)
Mar 09, 2009 426.10 468.91 402.00 418.50 0 -10.11(-2.36%)
Mar 06, 2009 447.48 464.23 404.92 428.62 0 -25.01(-5.51%)
Mar 05, 2009 470.48 484.54 434.74 453.63 0 -25.12(-5.25%)
Mar 04, 2009 487.39 510.54 451.57 478.75 0 -3.88(-0.80%)
Mar 03, 2009 497.79 522.53 461.62 482.63 0 -3.28(-0.68%)
Mar 02, 2009 533.45 541.95 477.91 485.92 0 -51.74(-9.62%)
Feb 27, 2009 570.33 588.99 526.94 537.66 0 -47.88(-8.18%)
Feb 26, 2009 573.45 621.10 554.11 585.54 0 +39.14(+7.16%)
Feb 25, 2009 569.88 589.62 529.02 546.40 0 -64.63(-10.58%)
Feb 24, 2009 564.67 621.62 537.39 611.03 0 +57.73(+10.43%)
Feb 23, 2009 590.39 610.95 542.06 553.30 0 -20.92(-3.64%)
Feb 20, 2009 564.54 595.76 538.83 574.23 0 +11.81(+2.10%)
Feb 19, 2009 598.41 616.60 557.43 562.42 0 -27.28(-4.63%)
Feb 18, 2009 620.40 624.62 578.30 589.70 0 -17.79(-2.93%)
Feb 17, 2009 625.71 638.40 592.99 607.49 0 -38.71(-5.99%)
Feb 16, 2009 672.16 680.62 632.89 646.19 0 +0.00(+0.00%)
Feb 13, 2009 672.16 680.62 632.89 646.19 0 -18.97(-2.85%)
Feb 12, 2009 670.69 704.37 629.36 665.17 0 -16.21(-2.38%)
Feb 11, 2009 702.88 716.50 653.72 681.37 0 -4.45(-0.65%)
Feb 10, 2009 751.84 768.11 675.37 685.83 0 -75.44(-9.91%)
Feb 09, 2009 760.50 784.15 728.47 761.27 0 +13.61(+1.82%)
Feb 06, 2009 728.84 772.52 710.45 747.66 0 +46.97(+6.70%)
Feb 05, 2009 651.23 740.73 635.50 700.69 0 +45.27(+6.91%)
Feb 04, 2009 711.09 720.14 635.32 655.42 0 -59.73(-8.35%)
Feb 03, 2009 758.92 772.96 682.62 715.14 0 -37.54(-4.99%)
Feb 02, 2009 764.92 794.44 721.94 752.69 0 -25.97(-3.34%)
Jan 30, 2009 834.73 844.47 763.55 778.66 0 -53.25(-6.40%)
Jan 29, 2009 877.36 885.22 821.84 831.90 0 -59.86(-6.71%)
Jan 28, 2009 883.42 915.18 861.78 891.77 0 +42.31(+4.98%)
Jan 27, 2009 885.26 906.30 837.08 849.46 0 -16.95(-1.96%)
Jan 26, 2009 863.06 919.55 840.80 866.41 0 +4.82(+0.56%)
Jan 23, 2009 825.81 896.82 807.01 861.59 0 +5.68(+0.66%)
Jan 22, 2009 831.30 889.65 795.59 855.91 0 +8.63(+1.02%)
Jan 21, 2009 830.30 865.10 792.63 847.28 0 +46.84(+5.85%)
Jan 20, 2009 900.28 906.62 789.79 800.44 0 -113.20(-12.39%)
Jan 19, 2009 924.83 940.70 869.99 913.64 0 +0.00(+0.00%)
Jan 16, 2009 924.83 940.70 869.99 913.64 0 +20.57(+2.30%)
Jan 15, 2009 908.92 947.19 828.99 893.07 0 -4.92(-0.55%)
Jan 14, 2009 970.85 994.50 885.55 897.99 0 -88.16(-8.94%)
Jan 13, 2009 968.47 1026 935.57 986.15 0 +17.99(+1.86%)
Jan 12, 2009 1069 1073 952.03 968.16 0 -101.99(-9.53%)
Jan 09, 2009 1121 1139 1051 1070 0 -51.49(-4.59%)
Jan 08, 2009 1118 1141 1067 1122 0 -14.83(-1.30%)
Jan 07, 2009 1233 1239 1107 1136 0 -131.39(-10.36%)
Jan 06, 2009 1259 1326 1209 1268 0 +24.76(+1.99%)
Jan 05, 2009 1110 1261 1096 1243 0 +121.48(+10.83%)
Jan 02, 2009 997.54 1134 989.93 1122 0 +120.11(+11.99%)
Jan 01, 2009 970.38 1024 953.38 1002 0 +0.00(+0.00%)
Dec 31, 2008 970.38 1024 953.38 1002 0 +31.47(+3.24%)
Dec 30, 2008 973.65 994.40 942.58 970.04 0 +1.31(+0.14%)
Dec 29, 2008 989.29 996.38 935.85 968.73 0 -18.74(-1.90%)
Dec 26, 2008 987.63 1012 954.80 987.46 0 -1.42(-0.14%)
Dec 25, 2008 984.04 1007 965.37 988.88 0 +0.00(+0.00%)
Dec 24, 2008 984.04 1007 965.37 988.88 0 +7.36(+0.75%)
Dec 23, 2008 994.49 1026 949.34 981.52 0 -0.09(-0.01%)
Dec 22, 2008 1051 1062 951.76 981.61 0 -65.53(-6.26%)
Dec 19, 2008 1044 1099 993.85 1047 0 +5.18(+0.50%)
Dec 18, 2008 1121 1149 1002 1042 0 -51.16(-4.68%)
Dec 17, 2008 994.92 1127 962.99 1093 0 +78.38(+7.72%)
Dec 16, 2008 947.95 1030 924.67 1015 0 +87.61(+9.45%)
Dec 15, 2008 998.17 1045 895.86 927.13 0 +4.49(+0.49%)
Dec 12, 2008 866.90 939.49 849.44 922.64 0 +19.58(+2.17%)
Dec 11, 2008 918.61 978.37 864.46 903.06 0 -28.50(-3.06%)
Dec 10, 2008 935.53 972.73 888.85 931.56 0 +8.98(+0.97%)
Dec 09, 2008 948.45 1017 900.10 922.58 0 -48.80(-5.02%)
Dec 08, 2008 930.66 996.70 892.56 971.37 0 +78.02(+8.73%)
Dec 05, 2008 829.25 901.23 805.78 893.35 0 +47.49(+5.61%)
Dec 04, 2008 870.39 914.76 813.84 845.86 0 -43.95(-4.94%)
Dec 03, 2008 865.94 921.08 779.64 889.81 0 +39.04(+4.59%)
Dec 02, 2008 802.74 862.17 748.41 850.77 0 +69.62(+8.91%)
Dec 01, 2008 880.30 895.32 770.05 781.15 0 -134.22(-14.66%)
Nov 28, 2008 908.89 952.76 877.10 915.38 0 +8.23(+0.91%)
Nov 27, 2008 829.58 928.12 805.85 907.15 0 +0.00(+0.00%)
Nov 26, 2008 829.58 928.12 805.85 907.15 0 +71.19(+8.52%)
Nov 25, 2008 824.69 859.67 779.60 835.96 0 +33.18(+4.13%)
Nov 24, 2008 726.85 827.88 676.97 802.78 0 +114.16(+16.58%)
Nov 21, 2008 742.64 769.10 620.07 688.62 0 -6.94(-1.00%)
Nov 20, 2008 777.54 793.95 658.64 695.57 0 -89.86(-11.44%)
Nov 19, 2008 889.84 901.72 773.71 785.43 0 -108.12(-12.10%)
Nov 18, 2008 918.02 934.23 819.15 893.55 0 -18.93(-2.07%)
Nov 17, 2008 954.89 985.50 879.97 912.48 0 -18.62(-2.00%)
Nov 14, 2008 932.73 997.43 896.41 931.09 0 -20.89(-2.19%)
Nov 13, 2008 922.47 995.13 856.80 951.98 0 +41.97(+4.61%)
Nov 12, 2008 959.13 990.06 874.28 910.01 0 -75.12(-7.63%)
Nov 11, 2008 1038 1067 919.40 985.14 0 -108.22(-9.90%)
Nov 10, 2008 1103 1175 1002 1093 0 +42.27(+4.02%)
Nov 07, 2008 1072 1144 973.72 1051 0 -28.16(-2.61%)
Nov 06, 2008 1120 1229 1003 1079 0 -228.42(-17.47%)
Nov 05, 2008 1360 1415 1263 1308 0 -94.08(-6.71%)
Nov 04, 2008 1512 1539 1313 1402 0 -32.45(-2.26%)
Nov 03, 2008 1557 1645 1378 1434 0 -73.42(-4.87%)
Oct 31, 2008 1300 1621 1236 1508 0 +273.62(+22.17%)
Oct 30, 2008 1227 1374 1155 1234 0 +126.34(+11.41%)
Oct 29, 2008 843.93 1242 819.71 1108 0 +302.62(+37.59%)
Oct 28, 2008 866.73 893.49 705.22 805.04 0 -22.83(-2.76%)
Oct 27, 2008 904.96 931.36 795.46 827.87 0 -60.96(-6.86%)
Oct 24, 2008 874.34 980.37 816.63 888.83 0 -111.81(-11.17%)
Oct 23, 2008 1199 1211 942.62 1001 0 -200.62(-16.70%)
Oct 22, 2008 1257 1331 1155 1201 0 -88.21(-6.84%)
Oct 21, 2008 1304 1412 1253 1289 0 -10.21(-0.79%)
Oct 20, 2008 1409 1449 1245 1300 0 -51.80(-3.83%)
Oct 17, 2008 1244 1419 1199 1351 0 +100.54(+8.04%)
Oct 16, 2008 1239 1333 1119 1251 0 +34.76(+2.86%)
Oct 15, 2008 1482 1504 1189 1216 0 -225.06(-15.62%)
Oct 14, 2008 1561 1629 1351 1441 0 -69.87(-4.62%)
Oct 13, 2008 1562 1666 1418 1511 0 +87.84(+6.17%)
Oct 10, 2008 1316 1524 1218 1423 0 +40.06(+2.90%)
Oct 09, 2008 1630 1687 1329 1383 0 -171.71(-11.04%)
Oct 08, 2008 1470 1732 1444 1555 0 -2.59(-0.17%)
Oct 07, 2008 1840 1896 1529 1558 0 -243.54(-13.52%)
Oct 06, 2008 1863 1907 1588 1801 0 -158.60(-8.09%)
Oct 03, 2008 2231 2243 1918 1960 0 -218.17(-10.02%)
Oct 02, 2008 2390 2401 2097 2178 0 -302.88(-12.21%)
Oct 01, 2008 2683 2738 2399 2481 0 -215.84(-8.00%)
Sep 30, 2008 2580 2787 2537 2697 0 +183.37(+7.30%)
Sep 29, 2008 2759 2891 2439 2513 0 -326.36(-11.49%)
Sep 26, 2008 2675 2909 2624 2840 0 +101.67(+3.71%)
Sep 25, 2008 2742 2841 2660 2738 0 +41.31(+1.53%)
Sep 24, 2008 2711 2793 2617 2697 0 -1.97(-0.07%)
Sep 23, 2008 2857 2924 2643 2699 0 -133.05(-4.70%)
Sep 22, 2008 3185 3208 2814 2832 0 -405.15(-12.52%)
Sep 19, 2008 3231 3511 2905 3237 0 +264.80(+8.91%)
Sep 18, 2008 2643 3038 2545 2972 0 +429.94(+16.91%)
Sep 17, 2008 2758 2782 2483 2542 0 -245.34(-8.80%)
Sep 16, 2008 2708 2873 2616 2787 0 +19.63(+0.71%)
Sep 15, 2008 2758 2923 2718 2768 0 -164.48(-5.61%)
Sep 12, 2008 2894 2995 2820 2932 0 +16.07(+0.55%)
Sep 11, 2008 2785 3009 2741 2916 0 +41.91(+1.46%)
Sep 10, 2008 3110 3147 2777 2874 0 -196.98(-6.41%)
Sep 09, 2008 3186 3264 3048 3071 0 -142.86(-4.44%)
Sep 08, 2008 3308 3431 3081 3214 0 +52.74(+1.67%)
Sep 05, 2008 3088 3203 3011 3161 0 +15.16(+0.48%)
Sep 04, 2008 3275 3313 3083 3146 0 -188.02(-5.64%)
Sep 03, 2008 3396 3436 3253 3334 0 -69.88(-2.05%)
Sep 02, 2008 3560 3674 3370 3404 0 -30.99(-0.90%)
Sep 01, 2008 3309 3480 3285 3435 0 +0.00(+0.00%)
Aug 29, 2008 3309 3480 3285 3435 0 +77.92(+2.32%)
Aug 28, 2008 3169 3379 3157 3357 0 +200.52(+6.35%)
Aug 27, 2008 3027 3179 2986 3157 0 +117.27(+3.86%)
Aug 26, 2008 3056 3166 2998 3039 0 -32.78(-1.07%)
Aug 25, 2008 3086 3178 2991 3072 0 -64.37(-2.05%)
Aug 22, 2008 3002 3187 2975 3136 0 +111.72(+3.69%)
Aug 21, 2008 3084 3187 3002 3025 0 -50.15(-1.63%)
Aug 20, 2008 3228 3286 3036 3075 0 -165.95(-5.12%)
Aug 19, 2008 3397 3405 3142 3241 0 -300.56(-8.49%)
Aug 18, 2008 3878 3897 3506 3541 0 -292.41(-7.63%)
Aug 15, 2008 3961 4001 3774 3834 0 -42.42(-1.09%)
Aug 14, 2008 3574 3898 3544 3876 0 +298.09(+8.33%)
Aug 13, 2008 3767 3891 3527 3578 0 -215.34(-5.68%)
Aug 12, 2008 3761 4017 3656 3793 0 -13.31(-0.35%)
Aug 11, 2008 3575 3971 3554 3807 0 +215.98(+6.01%)
Aug 08, 2008 3466 3633 3391 3591 0 +163.28(+4.76%)
Aug 07, 2008 3455 3605 3370 3428 0 -119.77(-3.38%)
Aug 06, 2008 3408 3568 3261 3547 0 +124.12(+3.63%)
Aug 05, 2008 3228 3484 3216 3423 0 +230.74(+7.23%)
Aug 04, 2008 3219 3293 3066 3192 0 -19.34(-0.60%)
Aug 01, 2008 3309 3442 3161 3212 0 -7.58(-0.24%)
Jul 31, 2008 3113 3350 3044 3219 0 -79.60(-2.41%)
Jul 30, 2008 3260 3428 3137 3299 0 +103.15(+3.23%)
Jul 29, 2008 3153 3303 3049 3196 0 +161.38(+5.32%)
Jul 28, 2008 3070 3169 2963 3034 0 -66.15(-2.13%)
Jul 25, 2008 3273 3311 3019 3101 0 -91.64(-2.87%)
Jul 24, 2008 3535 3565 3125 3192 0 -380.57(-10.65%)
Jul 23, 2008 3435 3848 3354 3573 0 +167.65(+4.92%)
Jul 22, 2008 3009 3477 2931 3405 0 +352.47(+11.55%)
Jul 21, 2008 2908 3159 2874 3053 0 +199.59(+7.00%)
Jul 18, 2008 2809 2966 2665 2853 0 +62.45(+2.24%)
Jul 17, 2008 2666 2827 2562 2791 0 +150.14(+5.69%)
Jul 16, 2008 2466 2672 2411 2640 0 +137.99(+5.51%)
Jul 15, 2008 2472 2574 2327 2502 0 -44.16(-1.73%)
Jul 14, 2008 2670 2693 2496 2547 0 -50.57(-1.95%)
Jul 11, 2008 2663 2786 2400 2597 0 +54.56(+2.15%)
Jul 10, 2008 2863 2904 2520 2543 0 -317.57(-11.10%)
Jul 09, 2008 3075 3090 2841 2860 0 -167.12(-5.52%)
Jul 08, 2008 2946 3072 2782 3027 0 +72.35(+2.45%)
Jul 07, 2008 2944 3061 2827 2955 0 +38.93(+1.34%)
Jul 04, 2008 3057 3106 2840 2916 0 +0.00(+0.00%)
Jul 03, 2008 3057 3106 2840 2916 0 -157.35(-5.12%)
Jul 02, 2008 3234 3291 3059 3073 0 -161.54(-4.99%)
Jul 01, 2008 3266 3312 3077 3235 0 -126.94(-3.78%)
Jun 30, 2008 3310 3442 3237 3362 0 +2.50(+0.07%)
Jun 27, 2008 3490 3523 3314 3359 0 -172.49(-4.88%)
Jun 26, 2008 3660 3675 3490 3532 0 -189.55(-5.09%)
Jun 25, 2008 3684 3813 3644 3721 0 +49.15(+1.34%)
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.