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 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%)
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.