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 (%)
Sep 30, 2011 2898 2934 2722 2775 0 -217.15(-7.26%)
Sep 29, 2011 3238 3249 2903 2992 0 -170.97(-5.41%)
Sep 28, 2011 3270 3320 3150 3163 0 -99.05(-3.04%)
Sep 27, 2011 3290 3364 3236 3262 0 +76.87(+2.41%)
Sep 26, 2011 3244 3258 2983 3185 0 -28.17(-0.88%)
Sep 23, 2011 3193 3305 3173 3213 0 +1.20(+0.04%)
Sep 22, 2011 3291 3351 3138 3212 0 -213.42(-6.23%)
Sep 21, 2011 3548 3608 3416 3425 0 -84.87(-2.42%)
Sep 20, 2011 3593 3670 3495 3510 0 -67.38(-1.88%)
Sep 19, 2011 3401 3605 3376 3578 0 +109.17(+3.15%)
Sep 16, 2011 3473 3500 3416 3468 0 +10.88(+0.31%)
Sep 15, 2011 3478 3490 3375 3458 0 +13.45(+0.39%)
Sep 14, 2011 3498 3527 3417 3444 0 -29.25(-0.84%)
Sep 13, 2011 3468 3502 3405 3473 0 +14.33(+0.41%)
Sep 12, 2011 3351 3493 3331 3459 0 +56.54(+1.66%)
Sep 09, 2011 3467 3514 3357 3403 0 -79.54(-2.28%)
Sep 08, 2011 3510 3578 3447 3482 0 -51.59(-1.46%)
Sep 07, 2011 3502 3548 3468 3534 0 +133.13(+3.91%)
Sep 06, 2011 3249 3412 3228 3401 0 +30.44(+0.90%)
Sep 05, 2011 3399 3447 3336 3370 0 -0.01(-0.00%)
Sep 02, 2011 3399 3447 3336 3370 0 -116.33(-3.34%)
Sep 01, 2011 3551 3595 3469 3486 0 -31.67(-0.90%)
Aug 31, 2011 3594 3611 3462 3518 0 -25.00(-0.71%)
Aug 30, 2011 3412 3582 3396 3543 0 +114.92(+3.35%)
Aug 29, 2011 3340 3440 3309 3428 0 +161.66(+4.95%)
Aug 26, 2011 3121 3282 3095 3267 0 +114.81(+3.64%)
Aug 25, 2011 3281 3318 3135 3152 0 -112.88(-3.46%)
Aug 24, 2011 3192 3300 3152 3265 0 +56.92(+1.77%)
Aug 23, 2011 3087 3219 3032 3208 0 +172.44(+5.68%)
Aug 22, 2011 3193 3206 3012 3035 0 -60.87(-1.97%)
Aug 19, 2011 3073 3226 3040 3096 0 -83.03(-2.61%)
Aug 18, 2011 3248 3288 3111 3179 0 -239.66(-7.01%)
Aug 17, 2011 3435 3495 3382 3419 0 +5.23(+0.15%)
Aug 16, 2011 3438 3491 3366 3414 0 -70.39(-2.02%)
Aug 15, 2011 3425 3504 3391 3484 0 +111.06(+3.29%)
Aug 12, 2011 3380 3430 3299 3373 0 +76.31(+2.31%)
Aug 11, 2011 3119 3352 3062 3297 0 +230.36(+7.51%)
Aug 10, 2011 3093 3222 3020 3066 0 -97.13(-3.07%)
Aug 09, 2011 3111 3201 2887 3163 0 +219.49(+7.46%)
Aug 08, 2011 3108 3193 2839 2944 0 -347.91(-10.57%)
Aug 05, 2011 3425 3453 3076 3292 0 -70.14(-2.09%)
Aug 04, 2011 3588 3627 3349 3362 0 -296.79(-8.11%)
Aug 03, 2011 3597 3675 3436 3659 0 +91.92(+2.58%)
Aug 02, 2011 3765 3810 3559 3567 0 -215.95(-5.71%)
Aug 01, 2011 3831 3862 3728 3783 0 +53.63(+1.44%)
Jul 29, 2011 3691 3769 3632 3729 0 -17.41(-0.46%)
Jul 28, 2011 3790 3831 3722 3746 0 -40.36(-1.07%)
Jul 27, 2011 3877 3893 3764 3787 0 -10.07(-0.27%)
Jul 26, 2011 3791 3821 3751 3797 0 +2.38(+0.06%)
Jul 25, 2011 3795 3834 3765 3795 0 -32.22(-0.84%)
Jul 22, 2011 3846 3858 3794 3827 0 +44.51(+1.18%)
Jul 21, 2011 3733 3820 3716 3782 0 +76.32(+2.06%)
Jul 20, 2011 3727 3739 3647 3706 0 -0.46(-0.01%)
Jul 19, 2011 3741 3793 3646 3706 0 +56.49(+1.55%)
Jul 18, 2011 3660 3708 3603 3650 0 -27.05(-0.74%)
Jul 15, 2011 3648 3689 3603 3677 0 +57.67(+1.59%)
Jul 14, 2011 3619 3662 3563 3619 0 +20.46(+0.57%)
Jul 13, 2011 3589 3674 3567 3599 0 +56.27(+1.59%)
Jul 12, 2011 3547 3619 3520 3543 0 -21.66(-0.61%)
Jul 11, 2011 3654 3713 3541 3564 0 -141.07(-3.81%)
Jul 08, 2011 3570 3719 3552 3705 0 +65.44(+1.80%)
Jul 07, 2011 3587 3684 3554 3640 0 +96.38(+2.72%)
Jul 06, 2011 3522 3567 3492 3543 0 +6.26(+0.18%)
Jul 05, 2011 3514 3554 3462 3537 0 +22.84(+0.65%)
Jul 04, 2011 3404 3537 3382 3514 0 +0.00(+0.00%)
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.