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 (%)
Jun 30, 2012 3191 3226 3148 3187 0 -0.91(-0.03%)
Jun 29, 2012 3191 3226 3148 3188 0 +87.09(+2.81%)
Jun 28, 2012 3106 3142 3055 3101 0 -30.50(-0.97%)
Jun 27, 2012 3140 3171 3086 3131 0 +6.54(+0.21%)
Jun 26, 2012 3117 3151 3075 3125 0 -1.92(-0.06%)
Jun 25, 2012 3184 3201 3092 3127 0 -106.25(-3.29%)
Jun 22, 2012 3238 3273 3202 3233 0 +6.66(+0.21%)
Jun 21, 2012 3320 3352 3220 3226 0 -89.11(-2.69%)
Jun 20, 2012 3330 3361 3272 3316 0 +1.37(+0.04%)
Jun 19, 2012 3252 3334 3241 3314 0 +88.28(+2.74%)
Jun 18, 2012 3190 3241 3149 3226 0 +12.41(+0.39%)
Jun 15, 2012 3230 3257 3190 3213 0 -27.27(-0.84%)
Jun 14, 2012 3197 3273 3146 3241 0 +14.15(+0.44%)
Jun 13, 2012 3260 3294 3210 3227 0 -45.88(-1.40%)
Jun 12, 2012 3238 3280 3189 3272 0 +49.77(+1.54%)
Jun 11, 2012 3373 3383 3211 3223 0 -82.87(-2.51%)
Jun 08, 2012 3250 3325 3209 3306 0 +32.38(+0.99%)
Jun 07, 2012 3387 3449 3252 3273 0 -21.00(-0.64%)
Jun 06, 2012 3256 3350 3246 3294 0 +85.54(+2.67%)
Jun 05, 2012 3057 3224 3049 3209 0 +137.98(+4.49%)
Jun 04, 2012 3077 3128 2986 3071 0 -11.65(-0.38%)
Jun 02, 2012 3175 3217 3031 3082 0 +0.00(+0.00%)
Jun 01, 2012 3175 3217 3031 3082 0 -204.80(-6.23%)
May 31, 2012 3363 3375 3182 3287 0 -73.93(-2.20%)
May 30, 2012 3401 3416 3323 3361 0 -79.58(-2.31%)
May 29, 2012 3400 3465 3388 3441 0 +86.60(+2.58%)
May 28, 2012 3354 3403 3335 3354 0 +0.00(+0.00%)
May 25, 2012 3354 3403 3335 3354 0 -10.47(-0.31%)
May 24, 2012 3385 3421 3321 3364 0 -3.74(-0.11%)
May 23, 2012 3311 3390 3268 3368 0 +12.36(+0.37%)
May 22, 2012 3396 3443 3302 3356 0 -32.60(-0.96%)
May 21, 2012 3288 3391 3214 3388 0 +117.21(+3.58%)
May 18, 2012 3328 3450 3252 3271 0 -30.41(-0.92%)
May 17, 2012 3422 3451 3289 3302 0 -100.31(-2.95%)
May 16, 2012 3463 3502 3396 3402 0 -35.36(-1.03%)
May 15, 2012 3491 3537 3419 3437 0 -33.03(-0.95%)
May 14, 2012 3586 3593 3456 3470 0 -174.32(-4.78%)
May 11, 2012 3614 3716 3595 3645 0 -8.11(-0.22%)
May 10, 2012 3692 3724 3627 3653 0 +17.00(+0.47%)
May 09, 2012 3627 3686 3571 3636 0 -63.00(-1.70%)
May 08, 2012 3748 3774 3598 3699 0 -80.07(-2.12%)
May 07, 2012 3765 3846 3753 3779 0 -42.20(-1.10%)
May 04, 2012 3868 3905 3794 3821 0 -72.87(-1.87%)
May 03, 2012 3972 3991 3872 3894 0 -99.57(-2.49%)
May 02, 2012 4007 4060 3929 3993 0 +61.73(+1.57%)
May 01, 2012 3916 3989 3897 3932 0 +16.56(+0.42%)
Apr 30, 2012 3958 3973 3863 3915 0 -44.88(-1.13%)
Apr 27, 2012 4008 4047 3935 3960 0 -42.19(-1.05%)
Apr 26, 2012 3958 4037 3891 4002 0 -20.55(-0.51%)
Apr 25, 2012 3946 4031 3913 4023 0 +138.83(+3.57%)
Apr 24, 2012 3898 3918 3835 3884 0 -17.17(-0.44%)
Apr 23, 2012 3927 3936 3849 3901 0 -89.69(-2.25%)
Apr 20, 2012 4024 4058 3970 3991 0 -10.40(-0.26%)
Apr 19, 2012 4073 4094 3950 4001 0 -34.97(-0.87%)
Apr 18, 2012 4017 4091 3987 4036 0 +66.26(+1.67%)
Apr 17, 2012 3987 4005 3897 3970 0 +22.15(+0.56%)
Apr 16, 2012 4017 4034 3923 3948 0 -87.26(-2.16%)
Apr 13, 2012 4031 4067 3961 4035 0 -11.02(-0.27%)
Apr 12, 2012 4018 4112 4005 4046 0 +51.54(+1.29%)
Apr 11, 2012 3931 4036 3917 3995 0 +124.61(+3.22%)
Apr 10, 2012 4009 4023 3806 3870 0 -123.77(-3.10%)
Apr 09, 2012 3873 4017 3860 3994 0 +45.85(+1.16%)
Apr 05, 2012 3874 3964 3867 3948 0 +79.09(+2.04%)
Apr 04, 2012 3910 3943 3848 3869 0 -95.74(-2.41%)
Apr 03, 2012 3930 3985 3916 3965 0 +35.86(+0.91%)
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.