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 (%)
Aug 30, 2013 4628 4642 4560 4591 0 -28.41(-0.62%)
Aug 29, 2013 4559 4652 4554 4619 0 +56.71(+1.24%)
Aug 28, 2013 4499 4596 4485 4562 0 +75.91(+1.69%)
Aug 27, 2013 4571 4609 4473 4486 0 -137.94(-2.98%)
Aug 26, 2013 4645 4712 4602 4624 0 -16.66(-0.36%)
Aug 23, 2013 4627 4665 4608 4641 0 +24.70(+0.54%)
Aug 22, 2013 4578 4645 4564 4616 0 +55.20(+1.21%)
Aug 21, 2013 4581 4610 4532 4561 0 -29.88(-0.65%)
Aug 20, 2013 4589 4627 4562 4591 0 +33.25(+0.73%)
Aug 19, 2013 4491 4623 4521 4558 0 +32.60(+0.72%)
Aug 16, 2013 4496 4583 4507 4525 0 -11.88(-0.26%)
Aug 15, 2013 4476 4562 4471 4537 0 -22.18(-0.49%)
Aug 14, 2013 4542 4585 4523 4559 0 -4.84(-0.11%)
Aug 13, 2013 4558 4583 4508 4564 0 +30.58(+0.67%)
Aug 12, 2013 4511 4578 4490 4534 0 +10.47(+0.23%)
Aug 09, 2013 4556 4575 4497 4523 0 -37.03(-0.81%)
Aug 08, 2013 4536 4588 4511 4560 0 +48.75(+1.08%)
Aug 07, 2013 4539 4575 4471 4511 0 -25.11(-0.55%)
Aug 06, 2013 4612 4633 4514 4536 0 -43.53(-0.95%)
Aug 05, 2013 4560 4595 4528 4580 0 +19.91(+0.44%)
Aug 02, 2013 4526 4588 4482 4560 0 +25.91(+0.57%)
Aug 01, 2013 4449 4563 4437 4534 0 +126.75(+2.88%)
Jul 31, 2013 4445 4466 4391 4407 0 -20.14(-0.45%)
Jul 30, 2013 4351 4454 4340 4428 0 +111.17(+2.58%)
Jul 29, 2013 4306 4376 4286 4316 0 -2.38(-0.06%)
Jul 26, 2013 4265 4330 4237 4319 0 +33.17(+0.77%)
Jul 25, 2013 4313 4327 4199 4286 0 -37.57(-0.87%)
Jul 24, 2013 4397 4412 4295 4323 0 -44.54(-1.02%)
Jul 23, 2013 4417 4440 4364 4368 0 -45.66(-1.03%)
Jul 22, 2013 4364 4431 4385 4413 0 +4.49(+0.10%)
Jul 19, 2013 4400 4423 4363 4409 0 -7.83(-0.18%)
Jul 18, 2013 4337 4439 4332 4417 0 +89.75(+2.07%)
Jul 17, 2013 4333 4363 4309 4327 0 -8.24(-0.19%)
Jul 16, 2013 4341 4355 4294 4335 0 +10.47(+0.24%)
Jul 15, 2013 4282 4358 4273 4325 0 +55.84(+1.31%)
Jul 12, 2013 4280 4317 4241 4269 0 -18.38(-0.43%)
Jul 11, 2013 4250 4305 4219 4287 0 +109.18(+2.61%)
Jul 10, 2013 4161 4199 4137 4178 0 +16.25(+0.39%)
Jul 09, 2013 4176 4205 4102 4162 0 +3.08(+0.07%)
Jul 08, 2013 4175 4237 4149 4159 0 -0.25(-0.01%)
Jul 05, 2013 4139 4176 4093 4159 0 +64.16(+1.57%)
Jul 04, 2013 4069 4131 4020 4095 0 +0.00(+0.00%)
Jul 03, 2013 4069 4131 4020 4095 0 -5.54(-0.14%)
Jul 02, 2013 4214 4232 4073 4100 0 -90.46(-2.16%)
Jul 01, 2013 4223 4277 4172 4191 0 +31.57(+0.76%)
Jun 28, 2013 4143 4200 4115 4159 0 +85.04(+2.09%)
Jun 26, 2013 4070 4135 4028 4074 0 +50.42(+1.25%)
Jun 25, 2013 4004 4075 3982 4024 0 +100.28(+2.56%)
Jun 24, 2013 3981 4008 3810 3924 0 -186.52(-4.54%)
Jun 21, 2013 4258 4272 4060 4110 0 -111.58(-2.64%)
Jun 20, 2013 4353 4363 4192 4222 0 -210.06(-4.74%)
Jun 19, 2013 4474 4504 4422 4432 0 -43.38(-0.97%)
Jun 18, 2013 4464 4508 4448 4475 0 +19.97(+0.45%)
Jun 17, 2013 4452 4513 4412 4455 0 +63.47(+1.45%)
Jun 14, 2013 4399 4450 4365 4392 0 -20.41(-0.46%)
Jun 13, 2013 4334 4423 4287 4412 0 +69.57(+1.60%)
Jun 12, 2013 4406 4428 4321 4342 0 -34.95(-0.80%)
Jun 11, 2013 4396 4424 4333 4377 0 -89.54(-2.00%)
Jun 10, 2013 4470 4533 4435 4467 0 +12.06(+0.27%)
Jun 07, 2013 4405 4493 4383 4455 0 +66.27(+1.51%)
Jun 06, 2013 4385 4418 4316 4389 0 +3.66(+0.08%)
Jun 05, 2013 4487 4507 4368 4385 0 -100.21(-2.23%)
Jun 04, 2013 4473 4538 4444 4485 0 +11.48(+0.26%)
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.