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 (%)
Dec 31, 2009 1467 1467 1467 0 -9.12(-0.62%)
Dec 30, 2009 1489 1498 1467 1477 0 -20.62(-1.38%)
Dec 29, 2009 1507 1515 1489 1497 0 +1.59(+0.11%)
Dec 28, 2009 1516 1525 1483 1496 0 -9.97(-0.66%)
Dec 24, 2009 1534 1538 1496 1506 0 -16.45(-1.08%)
Dec 23, 2009 1503 1539 1474 1522 0 +24.93(+1.67%)
Dec 22, 2009 1530 1540 1487 1497 0 -22.82(-1.50%)
Dec 21, 2009 1524 1544 1499 1520 0 +5.02(+0.33%)
Dec 18, 2009 1540 1548 1491 1515 0 -12.93(-0.85%)
Dec 17, 2009 1549 1563 1510 1528 0 -47.03(-2.99%)
Dec 16, 2009 1588 1597 1558 1575 0 +5.31(+0.34%)
Dec 15, 2009 1595 1618 1560 1569 0 -42.02(-2.61%)
Dec 14, 2009 1565 1616 1551 1612 0 +74.89(+4.87%)
Dec 11, 2009 1532 1559 1512 1537 0 +18.36(+1.21%)
Dec 10, 2009 1558 1575 1505 1518 0 -29.95(-1.93%)
Dec 09, 2009 1579 1587 1527 1548 0 -19.50(-1.24%)
Dec 08, 2009 1584 1604 1550 1568 0 -37.66(-2.35%)
Dec 07, 2009 1635 1661 1597 1605 0 -39.47(-2.40%)
Dec 04, 2009 1661 1687 1591 1645 0 +23.41(+1.44%)
Dec 03, 2009 1661 1678 1613 1621 0 -17.84(-1.09%)
Dec 02, 2009 1639 1679 1626 1639 0 -4.99(-0.30%)
Dec 01, 2009 1619 1663 1598 1644 0 +64.01(+4.05%)
Nov 30, 2009 1579 1604 1535 1580 0 -6.08(-0.38%)
Nov 27, 2009 1552 1615 1525 1586 0 -60.52(-3.67%)
Nov 26, 2009 1609 1657 1595 1647 0 +0.01(+0.00%)
Nov 25, 2009 1609 1657 1595 1647 0 +50.32(+3.15%)
Nov 24, 2009 1606 1629 1572 1597 0 -16.63(-1.03%)
Nov 23, 2009 1661 1669 1597 1613 0 -14.30(-0.88%)
Nov 20, 2009 1627 1666 1602 1627 0 -31.32(-1.89%)
Nov 19, 2009 1687 1701 1620 1659 0 -54.11(-3.16%)
Nov 18, 2009 1741 1776 1697 1713 0 -33.44(-1.91%)
Nov 17, 2009 1709 1762 1681 1746 0 +14.36(+0.83%)
Nov 16, 2009 1736 1760 1704 1732 0 +31.17(+1.83%)
Nov 13, 2009 1704 1718 1681 1701 0 +27.92(+1.67%)
Nov 12, 2009 1687 1729 1658 1673 0 -28.70(-1.69%)
Nov 11, 2009 1680 1722 1667 1702 0 +55.01(+3.34%)
Nov 10, 2009 1643 1670 1582 1647 0 +0.75(+0.05%)
Nov 09, 2009 1610 1669 1593 1646 0 +97.97(+6.33%)
Nov 06, 2009 1519 1568 1512 1548 0 +11.01(+0.72%)
Nov 05, 2009 1536 1571 1491 1537 0 +48.02(+3.23%)
Nov 04, 2009 1550 1572 1472 1489 0 -14.76(-0.98%)
Nov 03, 2009 1403 1517 1389 1504 0 +66.48(+4.63%)
Nov 02, 2009 1467 1491 1381 1437 0 -31.33(-2.13%)
Oct 30, 2009 1551 1599 1432 1468 0 -32.62(-2.17%)
Oct 29, 2009 1442 1523 1425 1501 0 +100.09(+7.14%)
Oct 28, 2009 1490 1528 1377 1401 0 -81.50(-5.50%)
Oct 27, 2009 1616 1625 1471 1482 0 -163.00(-9.91%)
Oct 26, 2009 1677 1726 1633 1645 0 -26.38(-1.58%)
Oct 23, 2009 1708 1734 1664 1672 0 -40.48(-2.36%)
Oct 22, 2009 1686 1726 1624 1712 0 +27.12(+1.61%)
Oct 21, 2009 1695 1754 1668 1685 0 -20.79(-1.22%)
Oct 20, 2009 1694 1729 1689 1706 0 -12.92(-0.75%)
Oct 19, 2009 1742 1752 1693 1719 0 +0.36(+0.02%)
Oct 16, 2009 1710 1748 1677 1719 0 -13.34(-0.77%)
Oct 15, 2009 1735 1755 1681 1732 0 -63.52(-3.54%)
Oct 14, 2009 1820 1835 1777 1795 0 +26.70(+1.51%)
Oct 13, 2009 1760 1810 1742 1769 0 -11.92(-0.67%)
Oct 12, 2009 1847 1867 1711 1781 0 -30.34(-1.68%)
Oct 09, 2009 1850 1869 1777 1811 0 -18.83(-1.03%)
Oct 08, 2009 1794 1865 1773 1830 0 +67.67(+3.84%)
Oct 07, 2009 1769 1811 1725 1762 0 -20.76(-1.16%)
Oct 06, 2009 1792 1829 1749 1783 0 +25.78(+1.47%)
Oct 05, 2009 1705 1768 1673 1757 0 +72.27(+4.29%)
Oct 02, 2009 1595 1731 1544 1685 0 +41.37(+2.52%)
Oct 01, 2009 1758 1767 1635 1643 0 -138.90(-7.79%)
Sep 30, 2009 1860 1867 1741 1782 0 -46.32(-2.53%)
Sep 29, 2009 1830 1881 1802 1829 0 +7.98(+0.44%)
Sep 28, 2009 1848 1871 1789 1821 0 -11.00(-0.60%)
Sep 25, 2009 1778 1868 1759 1832 0 +24.44(+1.35%)
Sep 24, 2009 1918 1936 1760 1807 0 -98.51(-5.17%)
Sep 23, 2009 1982 2007 1895 1906 0 -44.02(-2.26%)
Sep 22, 2009 1904 1974 1886 1950 0 +77.26(+4.13%)
Sep 21, 2009 1852 2278 1828 1873 0 -14.22(-0.75%)
Sep 18, 2009 1912 1933 1840 1887 0 -11.88(-0.63%)
Sep 17, 2009 1884 1953 1832 1899 0 -40.86(-2.11%)
Sep 16, 2009 1989 2019 1828 1939 0 +20.40(+1.06%)
Sep 15, 2009 1881 1958 1841 1919 0 +90.55(+4.95%)
Sep 14, 2009 1731 1848 1725 1829 0 +102.50(+5.94%)
Sep 11, 2009 1724 1785 1698 1726 0 +49.76(+2.97%)
Sep 10, 2009 1649 1693 1603 1676 0 +17.00(+1.02%)
Sep 09, 2009 1588 1684 1570 1659 0 +85.14(+5.41%)
Sep 08, 2009 1602 1627 1554 1574 0 +23.12(+1.49%)
Sep 04, 2009 1476 1564 1449 1551 0 +78.77(+5.35%)
Sep 03, 2009 1465 1482 1436 1472 0 +40.24(+2.81%)
Sep 02, 2009 1426 1456 1394 1432 0 +18.70(+1.32%)
Sep 01, 2009 1477 1518 1402 1413 0 -74.57(-5.01%)
Aug 31, 2009 1508 1520 1468 1488 0 -55.81(-3.62%)
Aug 28, 2009 1561 1572 1520 1544 0 +9.32(+0.61%)
Aug 27, 2009 1516 1548 1476 1534 0 +10.30(+0.68%)
Aug 26, 2009 1533 1550 1490 1524 0 -15.45(-1.00%)
Aug 25, 2009 1529 1564 1511 1540 0 +34.07(+2.26%)
Aug 24, 2009 1547 1574 1495 1505 0 -0.53(-0.04%)
Aug 21, 2009 1492 1538 1471 1506 0 +55.21(+3.81%)
Aug 20, 2009 1427 1473 1421 1451 0 +35.20(+2.49%)
Aug 19, 2009 1382 1442 1376 1416 0 -12.19(-0.85%)
Aug 18, 2009 1396 1446 1384 1428 0 +59.02(+4.31%)
Aug 17, 2009 1389 1411 1353 1369 0 -103.40(-7.02%)
Aug 14, 2009 1511 1524 1436 1472 0 -46.47(-3.06%)
Aug 13, 2009 1474 1539 1422 1519 0 +77.09(+5.35%)
Aug 12, 2009 1382 1478 1375 1442 0 +56.97(+4.11%)
Aug 11, 2009 1416 1427 1352 1385 0 -49.99(-3.48%)
Aug 10, 2009 1470 1517 1419 1435 0 -29.80(-2.04%)
Aug 07, 2009 1416 1494 1380 1464 0 +94.53(+6.90%)
Aug 06, 2009 1411 1455 1358 1370 0 -21.47(-1.54%)
Aug 05, 2009 1422 1449 1369 1391 0 -16.47(-1.17%)
Aug 04, 2009 1332 1439 1324 1408 0 +84.32(+6.37%)
Aug 03, 2009 1292 1345 1280 1323 0 +60.63(+4.80%)
Jul 31, 2009 1260 1299 1213 1263 0 -55.89(-4.24%)
Jul 30, 2009 1286 1354 1263 1319 0 +92.26(+7.52%)
Jul 29, 2009 1261 1281 1203 1226 0 -79.78(-6.11%)
Jul 28, 2009 1310 1329 1271 1306 0 -19.69(-1.49%)
Jul 27, 2009 1349 1362 1297 1326 0 +53.01(+4.16%)
Jul 25, 2009 1225 1288 1217 1273 0 -32.37(-2.48%)
Jul 24, 2009 1225 1328 1215 1305 0 +58.42(+4.69%)
Jul 23, 2009 1228 1277 1192 1247 0 +21.54(+1.76%)
Jul 22, 2009 1182 1247 1166 1225 0 +41.66(+3.52%)
Jul 21, 2009 1231 1245 1151 1184 0 +98.67(+9.09%)
Jun 26, 2009 1082 1098 1048 1085 0 +2.41(+0.22%)
Jun 25, 2009 1055 1088 1037 1083 0 +35.20(+3.36%)
Jun 24, 2009 1030 1088 1018 1047 0 +43.60(+4.34%)
Jun 23, 2009 1017 1048 964.46 1004 0 -8.54(-0.84%)
Jun 22, 2009 1071 1082 1002 1012 0 -78.29(-7.18%)
Jun 19, 2009 1070 1104 1052 1091 0 +44.59(+4.26%)
Jun 18, 2009 1070 1085 1016 1046 0 -2.96(-0.28%)
Jun 17, 2009 1068 1094 997.83 1049 0 -16.64(-1.56%)
Jun 16, 2009 1056 1116 1042 1066 0 +22.91(+2.20%)
Jun 15, 2009 1108 1113 1028 1043 0 -89.25(-7.88%)
Jun 12, 2009 1141 1157 1086 1132 0 -18.17(-1.58%)
Jun 11, 2009 1175 1196 1139 1150 0 -27.30(-2.32%)
Jun 10, 2009 1224 1231 1154 1177 0 -27.75(-2.30%)
Jun 09, 2009 1224 1239 1183 1205 0 -14.68(-1.20%)
Jun 08, 2009 1196 1241 1176 1220 0 -17.91(-1.45%)
Jun 05, 2009 1279 1289 1217 1238 0 -11.54(-0.92%)
Jun 04, 2009 1235 1269 1183 1249 0 +26.14(+2.14%)
Jun 03, 2009 1266 1277 1199 1223 0 -56.43(-4.41%)
Jun 02, 2009 1286 1310 1233 1280 0 -14.72(-1.14%)
Jun 01, 2009 1249 1318 1227 1294 0 +77.84(+6.40%)
May 29, 2009 1212 1241 1181 1216 0 +16.57(+1.38%)
May 28, 2009 1215 1241 1155 1200 0 +9.97(+0.84%)
May 27, 2009 1208 1252 1164 1190 0 +7.20(+0.61%)
May 26, 2009 1105 1216 1090 1183 0 +51.46(+4.55%)
May 25, 2009 1174 1185 1105 1131 0 +0.00(+0.00%)
May 22, 2009 1174 1185 1105 1131 0 -32.38(-2.78%)
May 21, 2009 1193 1213 1142 1164 0 -62.77(-5.12%)
May 20, 2009 1273 1309 1201 1226 0 -20.73(-1.66%)
May 19, 2009 1277 1312 1228 1247 0 -27.13(-2.13%)
May 18, 2009 1206 1290 1178 1274 0 +109.60(+9.41%)
May 15, 2009 1217 1273 1142 1165 0 -18.59(-1.57%)
May 14, 2009 1125 1236 1075 1183 0 +19.69(+1.69%)
May 13, 2009 1297 1308 1138 1164 0 -191.41(-14.13%)
May 12, 2009 1462 1482 1295 1355 0 -75.26(-5.26%)
May 11, 2009 1364 1473 1316 1430 0 +31.28(+2.24%)
May 08, 2009 1335 1425 1295 1399 0 +99.67(+7.67%)
May 07, 2009 1427 1443 1272 1299 0 -78.77(-5.72%)
May 06, 2009 1494 1519 1299 1378 0 -84.47(-5.78%)
May 05, 2009 1377 1517 1335 1463 0 +188.24(+14.77%)
May 04, 2009 1183 1298 1164 1274 0 +133.83(+11.73%)
May 01, 2009 1150 1183 1090 1140 0 +1.91(+0.17%)
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%)
Feb 02, 2009 764.92 794.44 721.94 752.69 0 -25.97(-3.34%)
Jan 30, 2009 834.73 844.47 763.55 778.66 0 -53.25(-6.40%)
Jan 29, 2009 877.36 885.22 821.84 831.90 0 -59.86(-6.71%)
Jan 28, 2009 883.42 915.18 861.78 891.77 0 +42.31(+4.98%)
Jan 27, 2009 885.26 906.30 837.08 849.46 0 -16.95(-1.96%)
Jan 26, 2009 863.06 919.55 840.80 866.41 0 +4.82(+0.56%)
Jan 23, 2009 825.81 896.82 807.01 861.59 0 +5.68(+0.66%)
Jan 22, 2009 831.30 889.65 795.59 855.91 0 +8.63(+1.02%)
Jan 21, 2009 830.30 865.10 792.63 847.28 0 +46.84(+5.85%)
Jan 20, 2009 900.28 906.62 789.79 800.44 0 -113.20(-12.39%)
Jan 19, 2009 924.83 940.70 869.99 913.64 0 +0.00(+0.00%)
Jan 16, 2009 924.83 940.70 869.99 913.64 0 +20.57(+2.30%)
Jan 15, 2009 908.92 947.19 828.99 893.07 0 -4.92(-0.55%)
Jan 14, 2009 970.85 994.50 885.55 897.99 0 -88.16(-8.94%)
Jan 13, 2009 968.47 1026 935.57 986.15 0 +17.99(+1.86%)
Jan 12, 2009 1069 1073 952.03 968.16 0 -101.99(-9.53%)
Jan 09, 2009 1121 1139 1051 1070 0 -51.49(-4.59%)
Jan 08, 2009 1118 1141 1067 1122 0 -14.83(-1.30%)
Jan 07, 2009 1233 1239 1107 1136 0 -131.39(-10.36%)
Jan 06, 2009 1259 1326 1209 1268 0 +24.76(+1.99%)
Jan 05, 2009 1110 1261 1096 1243 0 +121.48(+10.83%)
Jan 02, 2009 997.54 1134 989.93 1122 0 +120.11(+11.99%)
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.