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 (%)
Oct 31, 2012 3409 3460 3366 3445 0 +27.92(+0.82%)
Oct 30, 2012 0.0232 3417 3417 3417 0 +0.00(+0.00%)
Oct 29, 2012 3417 3417 3417 3417 0 +0.00(+0.00%)
Oct 26, 2012 3459 3482 3385 3417 0 -39.75(-1.15%)
Oct 25, 2012 3401 3469 3391 3457 0 +150.62(+4.56%)
Oct 24, 2012 3362 3385 3295 3306 0 -38.68(-1.16%)
Oct 23, 2012 3330 3364 3297 3345 0 -37.98(-1.12%)
Oct 19, 2012 3427 3436 3359 3383 0 -60.62(-1.76%)
Oct 18, 2012 3467 3487 3409 3444 0 -3.86(-0.11%)
Oct 17, 2012 3417 3464 3372 3448 0 +31.81(+0.93%)
Oct 16, 2012 3375 3447 3366 3416 0 +62.17(+1.85%)
Oct 15, 2012 3304 3364 3288 3354 0 +64.21(+1.95%)
Oct 12, 2012 3273 3331 3254 3289 0 +35.47(+1.09%)
Oct 11, 2012 3267 3293 3238 3254 0 +23.14(+0.72%)
Oct 10, 2012 3269 3295 3198 3231 0 -36.11(-1.11%)
Oct 09, 2012 3318 3345 3235 3267 0 -37.62(-1.14%)
Oct 08, 2012 3324 3343 3287 3305 0 -44.57(-1.33%)
Oct 06, 2012 3377 3407 3332 3349 0 +0.00(+0.00%)
Oct 05, 2012 3377 3407 3332 3349 0 +17.35(+0.52%)
Oct 04, 2012 3346 3366 3301 3332 0 -63.96(-1.88%)
Oct 03, 2012 3394 3422 3361 3396 0 +12.64(+0.37%)
Oct 02, 2012 3421 3442 3350 3383 0 -28.51(-0.84%)
Oct 01, 2012 3431 3480 3393 3412 0 -2.33(-0.07%)
Sep 28, 2012 3427 3459 3384 3414 0 -16.52(-0.48%)
Sep 27, 2012 3412 3460 3386 3430 0 +47.05(+1.39%)
Sep 26, 2012 3340 3401 3301 3383 0 +44.73(+1.34%)
Sep 25, 2012 3404 3455 3329 3339 0 +11.42(+0.34%)
Sep 24, 2012 3294 3377 3267 3327 0 +9.99(+0.30%)
Sep 21, 2012 3392 3403 3309 3317 0 -42.00(-1.25%)
Sep 20, 2012 3370 3391 3333 3359 0 -60.19(-1.76%)
Sep 19, 2012 3379 3448 3366 3419 0 +58.51(+1.74%)
Sep 18, 2012 3375 3389 3334 3361 0 -40.41(-1.19%)
Sep 17, 2012 3427 3456 3372 3401 0 -10.70(-0.31%)
Sep 14, 2012 3386 3478 3374 3412 0 +79.29(+2.38%)
Sep 13, 2012 3250 3344 3230 3333 0 +76.54(+2.35%)
Sep 12, 2012 3254 3281 3223 3256 0 +45.43(+1.41%)
Sep 11, 2012 3171 3259 3158 3211 0 +31.09(+0.98%)
Sep 10, 2012 3223 3251 3164 3180 0 -29.68(-0.92%)
Sep 07, 2012 3159 3240 3139 3209 0 +71.96(+2.29%)
Sep 06, 2012 3076 3148 3059 3137 0 +103.45(+3.41%)
Sep 05, 2012 3022 3069 2981 3034 0 -15.27(-0.50%)
Sep 04, 2012 3076 3104 3024 3049 0 -39.96(-1.29%)
Aug 31, 2012 3082 3119 3041 3089 0 +29.57(+0.97%)
Aug 30, 2012 3104 3108 3046 3060 0 -59.47(-1.91%)
Aug 29, 2012 3130 3149 3083 3119 0 +27.31(+0.88%)
Aug 27, 2012 3136 3144 3077 3092 0 -32.18(-1.03%)
Aug 24, 2012 3122 3146 3090 3124 0 -19.92(-0.63%)
Aug 23, 2012 3175 3191 3136 3144 0 -20.95(-0.66%)
Aug 22, 2012 3126 3202 3095 3165 0 +44.69(+1.43%)
Aug 21, 2012 3159 3198 3093 3120 0 -19.70(-0.63%)
Aug 20, 2012 3158 3208 3123 3140 0 +72.13(+2.35%)
Aug 17, 2012 3070 3104 3042 3068 0 +18.81(+0.62%)
Aug 16, 2012 2944 3063 2932 3049 0 +120.42(+4.11%)
Aug 15, 2012 2886 2946 2874 2928 0 +37.09(+1.28%)
Aug 14, 2012 2926 2946 2876 2891 0 -17.38(-0.60%)
Aug 13, 2012 2921 2958 2873 2909 0 -25.34(-0.86%)
Aug 11, 2012 2900 2938 2868 2934 0 +0.00(+0.00%)
Aug 10, 2012 2900 2938 2868 2934 0 +8.47(+0.29%)
Aug 09, 2012 2942 2970 2904 2926 0 -23.29(-0.79%)
Aug 08, 2012 2966 2983 2921 2949 0 -34.14(-1.14%)
Aug 07, 2012 2932 3053 2916 2983 0 +79.51(+2.74%)
Aug 06, 2012 2828 2936 2804 2904 0 +63.86(+2.25%)
Aug 03, 2012 2783 2857 2770 2840 0 +104.96(+3.84%)
Aug 02, 2012 2742 2792 2693 2735 0 -39.95(-1.44%)
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.