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, 2015 4116 4172 4088 4125 0 +1.23(+0.03%)
Apr 29, 2015 4212 4223 4071 4124 0 -282.03(-6.40%)
Apr 28, 2015 4337 4438 4321 4406 0 +62.13(+1.43%)
Apr 27, 2015 4426 4443 4325 4344 0 -51.89(-1.18%)
Apr 24, 2015 4414 4470 4379 4396 0 +13.77(+0.31%)
Apr 23, 2015 4346 4432 4286 4382 0 -57.90(-1.30%)
Apr 22, 2015 4378 4467 4351 4440 0 +64.06(+1.46%)
Apr 21, 2015 4450 4464 4347 4376 0 -57.27(-1.29%)
Apr 20, 2015 4406 4497 4377 4433 0 +85.02(+1.96%)
Apr 17, 2015 4386 4447 4310 4348 0 -81.43(-1.84%)
Apr 16, 2015 4481 4516 4412 4429 0 -49.79(-1.11%)
Apr 15, 2015 4392 4516 4348 4479 0 +68.87(+1.56%)
Apr 14, 2015 4440 4478 4364 4410 0 -161.10(-3.52%)
Apr 13, 2015 4636 4647 4545 4571 0 -101.48(-2.17%)
Apr 10, 2015 4680 4695 4616 4673 0 -26.84(-0.57%)
Apr 09, 2015 4564 4723 4544 4700 0 +206.06(+4.59%)
Apr 08, 2015 4471 4552 4403 4494 0 +78.49(+1.78%)
Apr 07, 2015 4488 4515 4400 4415 0 -73.23(-1.63%)
Apr 06, 2015 4424 4523 4394 4488 0 +46.30(+1.04%)
Apr 02, 2015 4442 4442 4442 4442 0 +117.33(+2.71%)
Apr 01, 2015 4340 4375 4246 4325 0 +1.28(+0.03%)
Mar 31, 2015 4334 4441 4302 4324 0 -22.67(-0.52%)
Mar 30, 2015 4328 4376 4257 4346 0 +29.23(+0.68%)
Mar 27, 2015 4347 4371 4296 4317 0 -14.81(-0.34%)
Mar 26, 2015 4367 4390 4308 4332 0 -50.95(-1.16%)
Mar 25, 2015 4443 4448 4367 4383 0 -49.34(-1.11%)
Mar 24, 2015 4452 4499 4403 4432 0 -23.94(-0.54%)
Mar 23, 2015 4453 4568 4389 4456 0 -1.01(-0.02%)
Mar 20, 2015 4514 4541 4430 4457 0 -9.63(-0.22%)
Mar 19, 2015 4346 4486 4327 4467 0 +123.45(+2.84%)
Mar 18, 2015 4221 4362 4186 4343 0 +82.93(+1.95%)
Mar 17, 2015 4250 4327 4213 4260 0 +71.71(+1.71%)
Mar 16, 2015 4139 4248 4070 4189 0 +16.45(+0.39%)
Mar 13, 2015 4130 4195 4101 4172 0 +23.21(+0.56%)
Mar 12, 2015 4125 4179 4088 4149 0 +55.00(+1.34%)
Mar 11, 2015 4187 4206 4074 4094 0 -84.83(-2.03%)
Mar 10, 2015 4202 4246 4158 4179 0 -115.64(-2.69%)
Mar 09, 2015 4406 4433 4252 4294 0 -110.59(-2.51%)
Mar 06, 2015 4480 4503 4388 4405 0 -102.93(-2.28%)
Mar 05, 2015 4542 4575 4465 4508 0 -48.88(-1.07%)
Mar 04, 2015 4557 4565 4461 4557 0 -17.64(-0.39%)
Mar 03, 2015 4576 4619 4571 4574 0 +15.09(+0.33%)
Mar 02, 2015 4526 4616 4505 4559 0 +21.37(+0.47%)
Feb 27, 2015 4545 4589 4495 4538 0 -5.77(-0.13%)
Feb 26, 2015 4540 4551 4524 4544 0 +14.53(+0.32%)
Feb 25, 2015 4476 4553 4404 4529 0 -27.64(-0.61%)
Feb 24, 2015 4647 4662 4533 4557 0 -212.43(-4.45%)
Feb 23, 2015 4797 4828 4727 4769 0 -101.49(-2.08%)
Feb 20, 2015 4892 4909 4823 4871 0 -16.61(-0.34%)
Feb 19, 2015 4891 4925 4865 4887 0 -1.09(-0.02%)
Feb 18, 2015 4850 4916 4815 4888 0 +35.04(+0.72%)
Feb 17, 2015 4839 4936 4781 4853 0 +2.59(+0.05%)
Feb 13, 2015 4851 4851 4851 4851 0 +114.78(+2.42%)
Feb 12, 2015 4599 4764 4579 4736 0 +138.10(+3.00%)
Feb 11, 2015 4646 4654 4561 4598 0 -56.93(-1.22%)
Feb 10, 2015 4537 4680 4518 4655 0 +167.57(+3.73%)
Feb 09, 2015 4440 4521 4406 4487 0 +14.34(+0.32%)
Feb 06, 2015 4574 4593 4456 4473 0 -54.74(-1.21%)
Feb 05, 2015 4496 4549 4449 4528 0 +59.75(+1.34%)
Feb 04, 2015 4581 4619 4446 4468 0 -175.64(-3.78%)
Feb 03, 2015 4481 4664 4462 4644 0 +177.91(+3.98%)
Feb 02, 2015 4382 4471 4308 4466 0 +71.97(+1.64%)
Jan 30, 2015 4442 4491 4393 4394 0 -109.97(-2.44%)
Jan 29, 2015 4571 4619 4413 4504 0 -33.53(-0.74%)
Jan 28, 2015 4610 4620 4513 4537 0 -65.94(-1.43%)
Jan 27, 2015 4558 4654 4518 4603 0 +12.63(+0.28%)
Jan 26, 2015 4401 4603 4391 4591 0 +232.12(+5.33%)
Jan 23, 2015 4348 4388 4296 4358 0 -6.79(-0.16%)
Jan 22, 2015 4321 4396 4302 4365 0 +97.51(+2.28%)
Jan 21, 2015 4216 4310 4198 4268 0 +16.88(+0.40%)
Jan 20, 2015 4377 4381 4181 4251 0 -136.49(-3.11%)
Jan 16, 2015 4375 4433 4334 4387 0 -26.08(-0.59%)
Jan 15, 2015 4413 4453 4388 4413 0 -18.99(-0.43%)
Jan 14, 2015 4395 4450 4327 4432 0 -36.50(-0.82%)
Jan 13, 2015 4469 4469 4469 4469 0 +24.19(+0.54%)
Jan 12, 2015 4448 4478 4401 4445 0 -19.97(-0.45%)
Jan 09, 2015 4485 4527 4424 4465 0 -25.56(-0.57%)
Jan 08, 2015 4479 4542 4455 4490 0 +68.21(+1.54%)
Jan 07, 2015 4382 4440 4337 4422 0 +140.21(+3.27%)
Jan 06, 2015 4373 4390 4212 4282 0 -115.46(-2.63%)
Jan 05, 2015 4462 4472 4365 4397 0 -101.93(-2.27%)
Jan 02, 2015 4623 4652 4408 4499 0 -130.62(-2.82%)
Dec 31, 2014 4630 4630 4630 4630 0 -29.52(-0.63%)
Dec 30, 2014 4668 4708 4616 4659 0 -23.17(-0.49%)
Dec 29, 2014 4609 4718 4575 4683 0 +61.36(+1.33%)
Dec 26, 2014 4624 4680 4601 4621 0 +23.91(+0.52%)
Dec 24, 2014 4597 4597 4597 4597 0 -5.97(-0.13%)
Dec 23, 2014 4490 4641 4478 4603 0 +122.39(+2.73%)
Dec 22, 2014 4504 4530 4409 4481 0 -8.21(-0.18%)
Dec 19, 2014 4364 4510 4343 4489 0 +155.70(+3.59%)
Dec 18, 2014 4227 4350 4215 4333 0 +174.96(+4.21%)
Dec 17, 2014 4111 4184 3974 4158 0 -49.41(-1.17%)
Dec 16, 2014 4208 4256 4203 4208 0 -163.02(-3.73%)
Dec 15, 2014 4436 4489 4363 4371 0 -40.34(-0.91%)
Dec 12, 2014 4428 4485 4388 4411 0 -45.07(-1.01%)
Dec 11, 2014 4403 4510 4366 4456 0 +80.91(+1.85%)
Dec 10, 2014 4547 4559 4337 4375 0 -173.06(-3.80%)
Dec 09, 2014 4490 4577 4470 4548 0 -30.76(-0.67%)
Dec 08, 2014 4707 4747 4547 4579 0 -170.90(-3.60%)
Dec 05, 2014 4748 4781 4717 4750 0 +18.47(+0.39%)
Dec 04, 2014 4804 4826 4679 4732 0 -103.74(-2.15%)
Dec 03, 2014 4799 4870 4771 4835 0 -37.10(-0.76%)
Dec 02, 2014 4899 4932 4851 4872 0 -17.99(-0.37%)
Dec 01, 2014 4966 5019 4860 4890 0 -153.03(-3.03%)
Nov 28, 2014 5024 5063 4978 5043 0 +38.92(+0.78%)
Nov 26, 2014 5004 5004 5004 5004 0 -18.75(-0.37%)
Nov 25, 2014 5084 5133 4988 5023 0 -48.82(-0.96%)
Nov 24, 2014 5055 5087 5028 5072 0 +27.54(+0.55%)
Nov 21, 2014 5077 5150 5023 5045 0 +96.59(+1.95%)
Nov 20, 2014 4935 5017 4887 4948 0 -4.63(-0.09%)
Nov 19, 2014 5031 5116 4932 4953 0 -72.74(-1.45%)
Nov 18, 2014 4960 5063 4889 5025 0 +26.83(+0.54%)
Nov 17, 2014 5029 5039 4962 4998 0 -75.98(-1.50%)
Nov 14, 2014 5035 5094 5009 5074 0 +40.27(+0.80%)
Nov 13, 2014 4979 5076 4972 5034 0 +75.56(+1.52%)
Nov 12, 2014 4929 4986 4918 4959 0 -6.00(-0.12%)
Nov 11, 2014 4834 4972 4801 4965 0 +139.90(+2.90%)
Nov 10, 2014 4811 4872 4785 4825 0 +18.46(+0.38%)
Nov 07, 2014 4758 4837 4737 4806 0 +35.51(+0.74%)
Nov 06, 2014 4777 4802 4710 4771 0 +18.93(+0.40%)
Nov 05, 2014 4767 4822 4691 4752 0 -128.12(-2.63%)
Nov 04, 2014 4981 4993 4816 4880 0 -176.16(-3.48%)
Nov 03, 2014 5075 5127 5031 5056 0 -19.92(-0.39%)
Oct 31, 2014 5094 5132 5056 5076 0 +73.74(+1.47%)
Oct 30, 2014 4903 5039 4898 5002 0 +71.67(+1.45%)
Oct 28, 2014 4898 4949 4828 4931 0 -18.69(-0.38%)
Oct 27, 2014 4960 5004 4949 4949 0 -43.44(-0.87%)
Oct 24, 2014 4992 5024 4928 4993 0 -6.56(-0.13%)
Oct 23, 2014 5018 5073 4973 4999 0 -66.40(-1.31%)
Oct 21, 2014 4990 5091 4960 5066 0 +113.46(+2.29%)
Oct 20, 2014 4978 4991 4909 4952 0 -35.02(-0.70%)
Oct 17, 2014 4987 4987 4974 4987 0 +6.67(+0.13%)
Oct 16, 2014 4738 5020 4682 4981 0 +245.74(+5.19%)
Oct 15, 2014 4651 4784 4565 4735 0 +29.56(+0.63%)
Oct 14, 2014 4609 4787 4595 4705 0 +48.27(+1.04%)
Oct 13, 2014 4657 4661 4654 4657 0 -110.44(-2.32%)
Oct 10, 2014 4802 4901 4771 4767 0 -51.48(-1.07%)
Oct 09, 2014 4947 4975 4798 4819 0 -121.53(-2.46%)
Oct 08, 2014 4870 4961 4811 4940 0 +78.33(+1.61%)
Oct 07, 2014 4860 4953 4837 4862 0 -123.68(-2.48%)
Oct 06, 2014 5073 5106 4961 4986 0 +44.69(+0.90%)
Oct 03, 2014 4925 5003 4895 4941 0 +38.63(+0.79%)
Oct 02, 2014 4907 4992 4782 4903 0 +4.75(+0.10%)
Oct 01, 2014 4923 4951 4832 4898 0 -108.56(-2.17%)
Sep 30, 2014 4857 5091 4750 5006 0 +152.96(+3.15%)
Sep 29, 2014 4905 4936 4833 4853 0 -134.34(-2.69%)
Sep 26, 2014 4956 5050 4948 4988 0 +96.64(+1.98%)
Sep 25, 2014 4972 4984 4871 4891 0 -151.08(-3.00%)
Sep 19, 2014 5157 5177 5010 5042 0 -93.89(-1.83%)
Sep 18, 2014 5060 5205 5050 5136 0 +101.00(+2.01%)
Sep 17, 2014 4884 5072 4868 5035 0 +95.64(+1.94%)
Sep 16, 2014 4847 4959 4789 4939 0 -72.62(-1.45%)
Sep 15, 2014 5068 5075 4973 5012 0 -85.50(-1.68%)
Sep 12, 2014 5161 5177 5074 5098 0 -51.63(-1.00%)
Sep 11, 2014 5071 5195 5051 5149 0 +68.85(+1.36%)
Sep 10, 2014 5062 5093 5023 5080 0 -16.38(-0.32%)
Sep 09, 2014 5071 5142 5051 5097 0 +11.19(+0.22%)
Sep 08, 2014 5085 5112 5035 5085 0 -17.80(-0.35%)
Sep 05, 2014 5094 5112 5032 5103 0 +2.63(+0.05%)
Sep 04, 2014 5093 5155 5056 5101 0 +2.28(+0.04%)
Sep 03, 2014 5083 5175 5057 5098 0 +20.68(+0.41%)
Sep 02, 2014 5201 5209 4969 5078 0 -220.73(-4.17%)
Sep 01, 2014 0.0167 5298 5298 5298 0 +0.00(+0.00%)
Aug 29, 2014 5379 5385 5255 5298 0 -81.58(-1.52%)
Aug 28, 2014 5332 5403 5293 5380 0 +12.40(+0.23%)
Aug 27, 2014 5406 5422 5340 5368 0 -35.18(-0.65%)
Aug 26, 2014 5427 5453 5360 5403 0 -33.17(-0.61%)
Aug 25, 2014 5486 5492 5385 5436 0 -31.11(-0.57%)
Aug 22, 2014 5438 5476 5407 5467 0 -3.94(-0.07%)
Aug 21, 2014 5487 5510 5443 5471 0 -16.30(-0.30%)
Aug 20, 2014 5479 5514 5447 5487 0 +5.04(+0.09%)
Aug 19, 2014 5520 5553 5467 5482 0 -1.45(-0.03%)
Aug 18, 2014 5464 5501 5420 5484 0 +39.57(+0.73%)
Aug 15, 2014 5483 5511 5371 5444 0 -29.62(-0.54%)
Aug 14, 2014 5453 5488 5421 5474 0 +48.69(+0.90%)
Aug 13, 2014 5432 5480 5386 5425 0 +19.73(+0.37%)
Aug 12, 2014 5423 5471 5342 5405 0 -27.92(-0.51%)
Aug 11, 2014 5442 5490 5370 5433 0 +10.22(+0.19%)
Aug 08, 2014 5327 5432 5280 5423 0 +118.21(+2.23%)
Aug 07, 2014 5379 5443 5226 5305 0 -145.42(-2.67%)
Aug 06, 2014 5613 5637 5398 5450 0 -254.38(-4.46%)
Aug 05, 2014 5816 5851 5659 5705 0 -124.56(-2.14%)
Aug 04, 2014 5770 5848 5722 5829 0 +59.81(+1.04%)
Aug 01, 2014 5843 5909 5703 5769 0 -108.67(-1.85%)
Jul 31, 2014 5924 5974 5844 5878 0 +58.93(+1.01%)
Jul 23, 2014 5862 5871 5782 5819 0 -8.34(-0.14%)
Jul 22, 2014 5742 5865 5738 5827 0 +130.08(+2.28%)
Jul 21, 2014 5706 5745 5659 5697 0 -38.70(-0.67%)
Jul 18, 2014 5733 5786 5696 5736 0 +13.63(+0.24%)
Jul 17, 2014 5699 5810 5650 5722 0 -81.84(-1.41%)
Jul 16, 2014 5845 5887 5789 5804 0 -3.53(-0.06%)
Jul 15, 2014 5888 5909 5767 5808 0 -44.59(-0.76%)
Jul 14, 2014 5891 5955 5841 5852 0 +19.65(+0.34%)
Jul 11, 2014 5891 5905 5806 5833 0 -37.05(-0.63%)
Jul 10, 2014 5841 5906 5785 5870 0 -78.63(-1.32%)
Jul 09, 2014 5863 5961 5810 5948 0 +60.19(+1.02%)
Jul 08, 2014 5992 6000 5834 5888 0 -179.86(-2.96%)
Jul 07, 2014 6133 6159 6033 6068 0 -97.39(-1.58%)
Jul 04, 2014 0.0100 6166 6166 6166 0 +0.00(+0.00%)
Jul 03, 2014 6177 6194 6107 6166 0 +31.26(+0.51%)
Jul 02, 2014 6148 6205 6109 6134 0 +6.96(+0.11%)
Jul 01, 2014 6081 6178 6041 6127 0 +104.73(+1.74%)
Jun 30, 2014 6030 6080 5962 6023 0 +30.19(+0.50%)
Jun 27, 2014 6070 6094 5979 5992 0 -48.25(-0.80%)
Jun 26, 2014 6017 6115 5989 6041 0 +132.92(+2.25%)
Jun 25, 2014 5838 5946 5824 5908 0 +44.58(+0.76%)
Jun 24, 2014 5871 5961 5831 5863 0 +9.01(+0.15%)
Jun 23, 2014 5825 5870 5772 5854 0 -10.41(-0.18%)
Jun 20, 2014 5887 5897 5825 5865 0 +10.67(+0.18%)
Jun 19, 2014 5812 5912 5801 5854 0 +67.23(+1.16%)
Jun 18, 2014 5694 5802 5636 5787 0 +42.23(+0.74%)
Jun 17, 2014 5689 5775 5660 5744 0 +22.28(+0.39%)
Jun 16, 2014 5725 5748 5647 5722 0 -61.71(-1.07%)
Jun 13, 2014 5710 5804 5675 5784 0 +96.72(+1.70%)
Jun 12, 2014 5765 5786 5664 5687 0 -70.72(-1.23%)
Jun 11, 2014 5695 5806 5685 5758 0 +102.37(+1.81%)
Jun 10, 2014 5585 5659 5512 5655 0 -153.69(-2.65%)
Jun 06, 2014 5859 5873 5778 5809 0 -56.11(-0.96%)
Jun 05, 2014 5945 5980 5839 5865 0 -75.13(-1.26%)
Jun 04, 2014 5842 5964 5794 5940 0 +56.28(+0.96%)
Jun 03, 2014 5922 5949 5810 5884 0 -206.33(-3.39%)
Jun 02, 2014 6021 6106 5955 6090 0 +92.21(+1.54%)
May 30, 2014 6068 6087 5953 5998 0 -64.88(-1.07%)
May 29, 2014 6032 6080 5971 6063 0 +50.69(+0.84%)
May 28, 2014 6010 6045 5924 6012 0 +32.35(+0.54%)
May 27, 2014 5899 5992 5849 5980 0 +117.85(+2.01%)
May 23, 2014 5862 5862 5862 0 -11.71(-0.20%)
May 22, 2014 5782 5903 5759 5874 0 +115.35(+2.00%)
May 21, 2014 5662 5771 5650 5759 0 +124.39(+2.21%)
May 20, 2014 5755 5779 5604 5634 0 -138.79(-2.40%)
May 19, 2014 5616 5795 5588 5773 0 +93.60(+1.65%)
May 16, 2014 5689 5711 5582 5679 0 -18.71(-0.33%)
May 15, 2014 5709 5733 5540 5698 0 -13.36(-0.23%)
May 14, 2014 5856 5875 5683 5711 0 -151.76(-2.59%)
May 13, 2014 5869 5940 5793 5863 0 +6.54(+0.11%)
May 12, 2014 5825 5951 5805 5857 0 +72.46(+1.25%)
May 09, 2014 5832 5876 5703 5784 0 +61.54(+1.08%)
May 08, 2014 5722 5985 5644 5723 0 -235.18(-3.95%)
May 07, 2014 6065 6092 5849 5958 0 -114.44(-1.88%)
May 06, 2014 6148 6210 6050 6072 0 -111.53(-1.80%)
May 05, 2014 6188 6225 6070 6184 0 -85.04(-1.36%)
May 02, 2014 6193 6317 6145 6269 0 +209.22(+3.45%)
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.