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 (%)
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%)
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.