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, 2012 3958 3973 3863 3915 0 -44.88(-1.13%)
Apr 27, 2012 4008 4047 3935 3960 0 -42.19(-1.05%)
Apr 26, 2012 3958 4037 3891 4002 0 -20.55(-0.51%)
Apr 25, 2012 3946 4031 3913 4023 0 +138.83(+3.57%)
Apr 24, 2012 3898 3918 3835 3884 0 -17.17(-0.44%)
Apr 23, 2012 3927 3936 3849 3901 0 -89.69(-2.25%)
Apr 20, 2012 4024 4058 3970 3991 0 -10.40(-0.26%)
Apr 19, 2012 4073 4094 3950 4001 0 -34.97(-0.87%)
Apr 18, 2012 4017 4091 3987 4036 0 +66.26(+1.67%)
Apr 17, 2012 3987 4005 3897 3970 0 +22.15(+0.56%)
Apr 16, 2012 4017 4034 3923 3948 0 -87.26(-2.16%)
Apr 13, 2012 4031 4067 3961 4035 0 -11.02(-0.27%)
Apr 12, 2012 4018 4112 4005 4046 0 +51.54(+1.29%)
Apr 11, 2012 3931 4036 3917 3995 0 +124.61(+3.22%)
Apr 10, 2012 4009 4023 3806 3870 0 -123.77(-3.10%)
Apr 09, 2012 3873 4017 3860 3994 0 +45.85(+1.16%)
Apr 05, 2012 3874 3964 3867 3948 0 +79.09(+2.04%)
Apr 04, 2012 3910 3943 3848 3869 0 -95.74(-2.41%)
Apr 03, 2012 3930 3985 3916 3965 0 +35.86(+0.91%)
Apr 02, 2012 3885 3980 3864 3929 0 +33.99(+0.87%)
Mar 30, 2012 3922 3945 3844 3895 0 +9.83(+0.25%)
Mar 29, 2012 3900 3938 3817 3885 0 -60.67(-1.54%)
Mar 28, 2012 4003 4033 3885 3946 0 -64.71(-1.61%)
Mar 27, 2012 4032 4065 4003 4010 0 -8.74(-0.22%)
Mar 26, 2012 3977 4042 3960 4019 0 +92.01(+2.34%)
Mar 23, 2012 3934 3949 3873 3927 0 -5.87(-0.15%)
Mar 22, 2012 3956 4013 3906 3933 0 -17.24(-0.44%)
Mar 21, 2012 3968 4002 3932 3950 0 +7.50(+0.19%)
Mar 20, 2012 3976 3996 3899 3943 0 -80.14(-1.99%)
Mar 19, 2012 3919 4072 3896 4023 0 +122.98(+3.15%)
Mar 16, 2012 3956 3974 3890 3900 0 -54.09(-1.37%)
Mar 15, 2012 3868 3973 3850 3954 0 +93.04(+2.41%)
Mar 14, 2012 3886 3897 3812 3861 0 -20.61(-0.53%)
Mar 13, 2012 3806 3890 3794 3881 0 +135.85(+3.63%)
Mar 12, 2012 3782 3823 3716 3746 0 -17.15(-0.46%)
Mar 09, 2012 3819 3831 3744 3763 0 -31.98(-0.84%)
Mar 08, 2012 3765 3817 3747 3795 0 +80.76(+2.17%)
Mar 07, 2012 3666 3745 3660 3714 0 +85.53(+2.36%)
Mar 06, 2012 3657 3678 3596 3628 0 -121.36(-3.24%)
Mar 05, 2012 3847 3863 3726 3750 0 -103.54(-2.69%)
Mar 02, 2012 3865 3958 3812 3853 0 +15.70(+0.41%)
Mar 01, 2012 3801 3873 3770 3838 0 +79.22(+2.11%)
Feb 29, 2012 3747 3804 3717 3758 0 +78.19(+2.12%)
Feb 28, 2012 3611 3706 3579 3680 0 +77.03(+2.14%)
Feb 27, 2012 3622 3656 3591 3603 0 -33.95(-0.93%)
Feb 24, 2012 3628 3678 3611 3637 0 +6.99(+0.19%)
Feb 23, 2012 3634 3659 3578 3630 0 +2.68(+0.07%)
Feb 22, 2012 3617 3670 3598 3627 0 -12.28(-0.34%)
Feb 21, 2012 3662 3704 3607 3640 0 +45.87(+1.28%)
Feb 20, 2012 3652 3667 3586 3594 0 -0.01(-0.00%)
Feb 17, 2012 3652 3667 3586 3594 0 -16.98(-0.47%)
Feb 16, 2012 3541 3619 3516 3611 0 +66.52(+1.88%)
Feb 15, 2012 3550 3607 3534 3544 0 +13.45(+0.38%)
Feb 14, 2012 3497 3561 3476 3531 0 +12.62(+0.36%)
Feb 13, 2012 3537 3565 3480 3518 0 -15.27(-0.43%)
Feb 10, 2012 3530 3578 3501 3533 0 -42.65(-1.19%)
Feb 09, 2012 3565 3623 3532 3576 0 +12.03(+0.34%)
Feb 08, 2012 3517 3572 3500 3564 0 +68.86(+1.97%)
Feb 07, 2012 3510 3553 3477 3495 0 -24.99(-0.71%)
Feb 06, 2012 3535 3586 3492 3520 0 -47.52(-1.33%)
Feb 03, 2012 3548 3598 3484 3568 0 +12.69(+0.36%)
Feb 02, 2012 3516 3593 3453 3555 0 +60.35(+1.73%)
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.