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 (%)
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%)
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.