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 (%)
Nov 28, 2008 908.89 952.76 877.10 915.38 0 +8.23(+0.91%)
Nov 27, 2008 829.58 928.12 805.85 907.15 0 +0.00(+0.00%)
Nov 26, 2008 829.58 928.12 805.85 907.15 0 +71.19(+8.52%)
Nov 25, 2008 824.69 859.67 779.60 835.96 0 +33.18(+4.13%)
Nov 24, 2008 726.85 827.88 676.97 802.78 0 +114.16(+16.58%)
Nov 21, 2008 742.64 769.10 620.07 688.62 0 -6.94(-1.00%)
Nov 20, 2008 777.54 793.95 658.64 695.57 0 -89.86(-11.44%)
Nov 19, 2008 889.84 901.72 773.71 785.43 0 -108.12(-12.10%)
Nov 18, 2008 918.02 934.23 819.15 893.55 0 -18.93(-2.07%)
Nov 17, 2008 954.89 985.50 879.97 912.48 0 -18.62(-2.00%)
Nov 14, 2008 932.73 997.43 896.41 931.09 0 -20.89(-2.19%)
Nov 13, 2008 922.47 995.13 856.80 951.98 0 +41.97(+4.61%)
Nov 12, 2008 959.13 990.06 874.28 910.01 0 -75.12(-7.63%)
Nov 11, 2008 1038 1067 919.40 985.14 0 -108.22(-9.90%)
Nov 10, 2008 1103 1175 1002 1093 0 +42.27(+4.02%)
Nov 07, 2008 1072 1144 973.72 1051 0 -28.16(-2.61%)
Nov 06, 2008 1120 1229 1003 1079 0 -228.42(-17.47%)
Nov 05, 2008 1360 1415 1263 1308 0 -94.08(-6.71%)
Nov 04, 2008 1512 1539 1313 1402 0 -32.45(-2.26%)
Nov 03, 2008 1557 1645 1378 1434 0 -73.42(-4.87%)
Oct 31, 2008 1300 1621 1236 1508 0 +273.62(+22.17%)
Oct 30, 2008 1227 1374 1155 1234 0 +126.34(+11.41%)
Oct 29, 2008 843.93 1242 819.71 1108 0 +302.62(+37.59%)
Oct 28, 2008 866.73 893.49 705.22 805.04 0 -22.83(-2.76%)
Oct 27, 2008 904.96 931.36 795.46 827.87 0 -60.96(-6.86%)
Oct 24, 2008 874.34 980.37 816.63 888.83 0 -111.81(-11.17%)
Oct 23, 2008 1199 1211 942.62 1001 0 -200.62(-16.70%)
Oct 22, 2008 1257 1331 1155 1201 0 -88.21(-6.84%)
Oct 21, 2008 1304 1412 1253 1289 0 -10.21(-0.79%)
Oct 20, 2008 1409 1449 1245 1300 0 -51.80(-3.83%)
Oct 17, 2008 1244 1419 1199 1351 0 +100.54(+8.04%)
Oct 16, 2008 1239 1333 1119 1251 0 +34.76(+2.86%)
Oct 15, 2008 1482 1504 1189 1216 0 -225.06(-15.62%)
Oct 14, 2008 1561 1629 1351 1441 0 -69.87(-4.62%)
Oct 13, 2008 1562 1666 1418 1511 0 +87.84(+6.17%)
Oct 10, 2008 1316 1524 1218 1423 0 +40.06(+2.90%)
Oct 09, 2008 1630 1687 1329 1383 0 -171.71(-11.04%)
Oct 08, 2008 1470 1732 1444 1555 0 -2.59(-0.17%)
Oct 07, 2008 1840 1896 1529 1558 0 -243.54(-13.52%)
Oct 06, 2008 1863 1907 1588 1801 0 -158.60(-8.09%)
Oct 03, 2008 2231 2243 1918 1960 0 -218.17(-10.02%)
Oct 02, 2008 2390 2401 2097 2178 0 -302.88(-12.21%)
Oct 01, 2008 2683 2738 2399 2481 0 -215.84(-8.00%)
Sep 30, 2008 2580 2787 2537 2697 0 +183.37(+7.30%)
Sep 29, 2008 2759 2891 2439 2513 0 -326.36(-11.49%)
Sep 26, 2008 2675 2909 2624 2840 0 +101.67(+3.71%)
Sep 25, 2008 2742 2841 2660 2738 0 +41.31(+1.53%)
Sep 24, 2008 2711 2793 2617 2697 0 -1.97(-0.07%)
Sep 23, 2008 2857 2924 2643 2699 0 -133.05(-4.70%)
Sep 22, 2008 3185 3208 2814 2832 0 -405.15(-12.52%)
Sep 19, 2008 3231 3511 2905 3237 0 +264.80(+8.91%)
Sep 18, 2008 2643 3038 2545 2972 0 +429.94(+16.91%)
Sep 17, 2008 2758 2782 2483 2542 0 -245.34(-8.80%)
Sep 16, 2008 2708 2873 2616 2787 0 +19.63(+0.71%)
Sep 15, 2008 2758 2923 2718 2768 0 -164.48(-5.61%)
Sep 12, 2008 2894 2995 2820 2932 0 +16.07(+0.55%)
Sep 11, 2008 2785 3009 2741 2916 0 +41.91(+1.46%)
Sep 10, 2008 3110 3147 2777 2874 0 -196.98(-6.41%)
Sep 09, 2008 3186 3264 3048 3071 0 -142.86(-4.44%)
Sep 08, 2008 3308 3431 3081 3214 0 +52.74(+1.67%)
Sep 05, 2008 3088 3203 3011 3161 0 +15.16(+0.48%)
Sep 04, 2008 3275 3313 3083 3146 0 -188.02(-5.64%)
Sep 03, 2008 3396 3436 3253 3334 0 -69.88(-2.05%)
Sep 02, 2008 3560 3674 3370 3404 0 -30.99(-0.90%)
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.