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, 2009 1190 1263 1111 1139 0 +66.76(+6.23%)
Apr 29, 2009 1041 1113 1023 1072 0 +75.32(+7.56%)
Apr 28, 2009 967.90 1044 952.95 996.46 0 -7.10(-0.71%)
Apr 27, 2009 1009 1052 978.67 1004 0 -56.34(-5.32%)
Apr 24, 2009 990.82 1083 976.79 1060 0 +94.12(+9.75%)
Apr 23, 2009 924.40 995.69 896.04 965.78 0 +64.51(+7.16%)
Apr 22, 2009 849.20 938.35 837.66 901.26 0 +56.15(+6.64%)
Apr 21, 2009 788.23 857.72 767.68 845.11 0 +26.06(+3.18%)
Apr 20, 2009 884.83 898.68 805.71 819.05 0 -72.65(-8.15%)
Apr 17, 2009 862.24 916.52 839.35 891.70 0 +15.77(+1.80%)
Apr 16, 2009 888.45 914.60 852.56 875.93 0 +2.29(+0.26%)
Apr 15, 2009 878.48 906.60 838.70 873.63 0 -7.72(-0.88%)
Apr 14, 2009 896.18 960.52 854.01 881.35 0 -6.40(-0.72%)
Apr 13, 2009 844.65 898.57 812.36 887.75 0 +50.31(+6.01%)
Apr 10, 2009 798.57 857.92 783.87 837.44 0 +0.00(+0.00%)
Apr 09, 2009 798.57 857.92 783.87 837.44 0 +74.89(+9.82%)
Apr 08, 2009 767.54 786.85 723.93 762.55 0 +21.18(+2.86%)
Apr 07, 2009 829.14 848.30 727.58 741.37 0 -101.50(-12.04%)
Apr 06, 2009 814.92 901.45 798.67 842.87 0 +32.71(+4.04%)
Apr 03, 2009 749.94 834.94 727.49 810.16 0 +63.97(+8.57%)
Apr 02, 2009 683.25 763.38 668.60 746.19 0 +106.09(+16.57%)
Apr 01, 2009 589.29 649.05 576.33 640.10 0 +56.21(+9.63%)
Mar 31, 2009 583.00 599.70 562.45 583.89 0 +13.66(+2.40%)
Mar 30, 2009 592.68 599.77 550.02 570.23 0 -45.11(-7.33%)
Mar 27, 2009 623.72 663.75 596.36 615.33 0 -28.41(-4.41%)
Mar 26, 2009 634.16 659.85 608.04 643.74 0 +20.60(+3.31%)
Mar 25, 2009 624.81 661.39 575.27 623.14 0 -6.11(-0.97%)
Mar 24, 2009 606.86 661.43 586.74 629.25 0 +7.10(+1.14%)
Mar 23, 2009 580.14 628.56 564.61 622.15 0 +61.69(+11.01%)
Mar 20, 2009 592.70 595.85 536.89 560.47 0 -17.70(-3.06%)
Mar 19, 2009 588.68 608.90 555.44 578.17 0 +9.44(+1.66%)
Mar 18, 2009 550.46 583.74 523.34 568.73 0 +8.25(+1.47%)
Mar 17, 2009 533.15 574.91 508.35 560.48 0 +31.76(+6.01%)
Mar 16, 2009 581.34 598.11 516.57 528.71 0 -41.60(-7.29%)
Mar 13, 2009 567.99 608.32 542.97 570.31 0 +27.26(+5.02%)
Mar 12, 2009 494.87 555.39 472.78 543.05 0 +51.85(+10.55%)
Mar 11, 2009 502.57 531.87 468.87 491.20 0 +2.58(+0.53%)
Mar 10, 2009 440.64 506.75 430.01 488.62 0 +70.12(+16.75%)
Mar 09, 2009 426.10 468.91 402.00 418.50 0 -10.11(-2.36%)
Mar 06, 2009 447.48 464.23 404.92 428.62 0 -25.01(-5.51%)
Mar 05, 2009 470.48 484.54 434.74 453.63 0 -25.12(-5.25%)
Mar 04, 2009 487.39 510.54 451.57 478.75 0 -3.88(-0.80%)
Mar 03, 2009 497.79 522.53 461.62 482.63 0 -3.28(-0.68%)
Mar 02, 2009 533.45 541.95 477.91 485.92 0 -51.74(-9.62%)
Feb 27, 2009 570.33 588.99 526.94 537.66 0 -47.88(-8.18%)
Feb 26, 2009 573.45 621.10 554.11 585.54 0 +39.14(+7.16%)
Feb 25, 2009 569.88 589.62 529.02 546.40 0 -64.63(-10.58%)
Feb 24, 2009 564.67 621.62 537.39 611.03 0 +57.73(+10.43%)
Feb 23, 2009 590.39 610.95 542.06 553.30 0 -20.92(-3.64%)
Feb 20, 2009 564.54 595.76 538.83 574.23 0 +11.81(+2.10%)
Feb 19, 2009 598.41 616.60 557.43 562.42 0 -27.28(-4.63%)
Feb 18, 2009 620.40 624.62 578.30 589.70 0 -17.79(-2.93%)
Feb 17, 2009 625.71 638.40 592.99 607.49 0 -38.71(-5.99%)
Feb 16, 2009 672.16 680.62 632.89 646.19 0 +0.00(+0.00%)
Feb 13, 2009 672.16 680.62 632.89 646.19 0 -18.97(-2.85%)
Feb 12, 2009 670.69 704.37 629.36 665.17 0 -16.21(-2.38%)
Feb 11, 2009 702.88 716.50 653.72 681.37 0 -4.45(-0.65%)
Feb 10, 2009 751.84 768.11 675.37 685.83 0 -75.44(-9.91%)
Feb 09, 2009 760.50 784.15 728.47 761.27 0 +13.61(+1.82%)
Feb 06, 2009 728.84 772.52 710.45 747.66 0 +46.97(+6.70%)
Feb 05, 2009 651.23 740.73 635.50 700.69 0 +45.27(+6.91%)
Feb 04, 2009 711.09 720.14 635.32 655.42 0 -59.73(-8.35%)
Feb 03, 2009 758.92 772.96 682.62 715.14 0 -37.54(-4.99%)
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.