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, 2010 2330 2374 2239 2249 0 -95.22(-4.06%)
Apr 29, 2010 2287 2361 2278 2345 0 +88.08(+3.90%)
Apr 28, 2010 2285 2299 2194 2257 0 +21.56(+0.96%)
Apr 27, 2010 2324 2339 2222 2235 0 -107.84(-4.60%)
Apr 26, 2010 2331 2367 2299 2343 0 +71.36(+3.14%)
Apr 23, 2010 2254 2340 2234 2272 0 +34.65(+1.55%)
Apr 22, 2010 2139 2245 2121 2237 0 +73.45(+3.40%)
Apr 21, 2010 2193 2199 2127 2163 0 -18.08(-0.83%)
Apr 20, 2010 2135 2197 2114 2182 0 +106.10(+5.11%)
Apr 19, 2010 2082 2139 2022 2075 0 -23.92(-1.14%)
Apr 16, 2010 2159 2177 2056 2099 0 -58.85(-2.73%)
Apr 15, 2010 2161 2211 2118 2158 0 -38.11(-1.74%)
Apr 14, 2010 2244 2258 2175 2196 0 -21.58(-0.97%)
Apr 13, 2010 2203 2248 2185 2218 0 +18.52(+0.84%)
Apr 12, 2010 2205 2253 2177 2199 0 +3.92(+0.18%)
Apr 09, 2010 2197 2217 2145 2195 0 +7.90(+0.36%)
Apr 08, 2010 2058 2218 2039 2188 0 +117.55(+5.68%)
Apr 07, 2010 2066 2110 2041 2070 0 -23.93(-1.14%)
Apr 06, 2010 2083 2135 2057 2094 0 +36.47(+1.77%)
Apr 05, 2010 1958 2083 1948 2057 0 +126.45(+6.55%)
Apr 01, 2010 1931 1931 1931 0 +17.47(+0.91%)
Mar 31, 2010 1909 1951 1878 1914 0 -13.59(-0.71%)
Mar 30, 2010 1956 1972 1905 1927 0 -29.24(-1.49%)
Mar 29, 2010 1977 1988 1929 1956 0 -4.06(-0.21%)
Mar 26, 2010 1916 1997 1903 1960 0 +59.18(+3.11%)
Mar 25, 2010 1978 2010 1886 1901 0 -51.11(-2.62%)
Mar 24, 2010 1929 1997 1918 1952 0 +15.09(+0.78%)
Mar 23, 2010 1954 1978 1890 1937 0 +3.11(+0.16%)
Mar 22, 2010 1779 1949 1754 1934 0 +130.15(+7.21%)
Mar 19, 2010 1810 1828 1782 1804 0 +2.19(+0.12%)
Mar 18, 2010 1830 1840 1794 1802 0 -33.98(-1.85%)
Mar 17, 2010 1869 1894 1820 1836 0 -13.14(-0.71%)
Mar 16, 2010 1773 1857 1754 1849 0 +98.96(+5.65%)
Mar 15, 2010 1727 1764 1722 1750 0 -48.98(-2.72%)
Mar 12, 2010 1801 1825 1775 1799 0 +18.70(+1.05%)
Mar 11, 2010 1789 1802 1754 1780 0 -21.03(-1.17%)
Mar 10, 2010 1767 1818 1747 1801 0 +51.92(+2.97%)
Mar 09, 2010 1720 1793 1707 1749 0 +34.01(+1.98%)
Mar 08, 2010 1697 1751 1685 1715 0 +25.45(+1.51%)
Mar 05, 2010 1650 1702 1644 1690 0 +55.97(+3.43%)
Mar 04, 2010 1644 1652 1608 1634 0 -6.08(-0.37%)
Mar 03, 2010 1637 1670 1618 1640 0 +4.39(+0.27%)
Mar 02, 2010 1651 1665 1623 1636 0 +4.81(+0.29%)
Mar 01, 2010 1602 1652 1592 1631 0 +48.15(+3.04%)
Feb 26, 2010 1558 1600 1529 1583 0 +28.96(+1.86%)
Feb 25, 2010 1535 1561 1507 1554 0 -3.63(-0.23%)
Feb 24, 2010 1568 1583 1543 1557 0 -5.03(-0.32%)
Feb 23, 2010 1575 1592 1537 1562 0 -19.42(-1.23%)
Feb 22, 2010 1579 1599 1569 1582 0 +19.23(+1.23%)
Feb 19, 2010 1539 1582 1532 1563 0 +16.73(+1.08%)
Feb 18, 2010 1579 1588 1530 1546 0 -91.63(-5.60%)
Feb 17, 2010 1661 1671 1617 1637 0 -6.27(-0.38%)
Feb 16, 2010 1613 1652 1604 1644 0 +53.62(+3.37%)
Feb 15, 2010 0.0462 1590 1590 1590 0 +0.00(+0.00%)
Feb 12, 2010 1583 1601 1549 1590 0 -22.09(-1.37%)
Feb 11, 2010 1530 1619 1516 1612 0 +86.90(+5.70%)
Feb 10, 2010 1537 1562 1510 1525 0 -7.67(-0.50%)
Feb 09, 2010 1543 1558 1506 1533 0 +14.23(+0.94%)
Feb 08, 2010 1537 1566 1493 1519 0 -8.47(-0.55%)
Feb 05, 2010 1518 1545 1469 1527 0 +18.39(+1.22%)
Feb 04, 2010 1586 1602 1503 1509 0 -109.06(-6.74%)
Feb 03, 2010 1644 1655 1599 1618 0 -38.98(-2.35%)
Feb 02, 2010 1644 1676 1589 1657 0 +20.77(+1.27%)
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.