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 (%)
Jan 31, 2014 6089 6263 6049 6167 0 +39.15(+0.64%)
Jan 30, 2014 5878 6169 5857 6128 0 +254.69(+4.34%)
Jan 29, 2014 5924 5977 5835 5873 0 -121.04(-2.02%)
Jan 28, 2014 5862 6022 5855 5994 0 +173.61(+2.98%)
Jan 27, 2014 5929 5981 5727 5821 0 -23.01(-0.39%)
Jan 24, 2014 6156 6177 5831 5844 0 -395.86(-6.34%)
Jan 23, 2014 6289 6298 6143 6240 0 -142.14(-2.23%)
Jan 22, 2014 6398 6419 6291 6382 0 -126.06(-1.94%)
Jan 21, 2014 6571 6586 6464 6508 0 -34.80(-0.53%)
Jan 20, 2014 0.0140 6543 6543 6543 0 +0.00(+0.00%)
Jan 17, 2014 6460 6571 6423 6543 0 +105.23(+1.63%)
Jan 16, 2014 6421 6468 6381 6437 0 -8.13(-0.13%)
Jan 15, 2014 6380 6472 6362 6446 0 +65.14(+1.02%)
Jan 14, 2014 6292 6404 6225 6380 0 +97.83(+1.56%)
Jan 13, 2014 6373 6456 6266 6283 0 -92.82(-1.46%)
Jan 10, 2014 6314 6389 6270 6375 0 +29.89(+0.47%)
Jan 09, 2014 6408 6438 6302 6345 0 -31.62(-0.50%)
Jan 08, 2014 6297 6397 6234 6377 0 +141.37(+2.27%)
Jan 07, 2014 6132 6276 6123 6236 0 +170.61(+2.81%)
Jan 06, 2014 6140 6174 6026 6065 0 -32.75(-0.54%)
Jan 03, 2014 6182 6197 6054 6098 0 -79.38(-1.29%)
Jan 02, 2014 6097 6227 6073 6177 0 +75.04(+1.23%)
Dec 31, 2013 6102 6102 6102 0 +27.50(+0.45%)
Dec 30, 2013 6057 6109 6012 6075 0 +31.57(+0.52%)
Dec 27, 2013 6085 6104 6014 6043 0 -28.27(-0.47%)
Dec 26, 2013 6017 6099 6011 6071 0 +73.84(+1.23%)
Dec 24, 2013 5998 5998 5998 0 +77.15(+1.30%)
Dec 23, 2013 5933 5950 5874 5920 0 +14.35(+0.24%)
Dec 20, 2013 5942 5958 5832 5906 0 -24.27(-0.41%)
Dec 19, 2013 5996 6023 5898 5930 0 -74.30(-1.24%)
Dec 18, 2013 5945 6017 5877 6005 0 +73.45(+1.24%)
Dec 17, 2013 5941 5978 5865 5931 0 +18.15(+0.31%)
Dec 16, 2013 5891 5964 5870 5913 0 +68.88(+1.18%)
Dec 13, 2013 5838 5867 5780 5844 0 +50.13(+0.87%)
Dec 12, 2013 5825 5870 5768 5794 0 -17.14(-0.29%)
Dec 11, 2013 5863 5919 5792 5811 0 -21.19(-0.36%)
Dec 10, 2013 5800 5874 5756 5832 0 +4.79(+0.08%)
Dec 09, 2013 5740 5872 5732 5828 0 +108.07(+1.89%)
Dec 06, 2013 5746 5769 5632 5720 0 +24.26(+0.43%)
Dec 05, 2013 5606 5752 5598 5695 0 +78.91(+1.41%)
Dec 04, 2013 5435 5657 5411 5616 0 +166.62(+3.06%)
Dec 03, 2013 5428 5517 5409 5450 0 -0.33(-0.01%)
Dec 02, 2013 5471 5514 5420 5450 0 -13.84(-0.25%)
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%)
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.