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 (%)
Mar 31, 2014 6233 6403 6227 6343 0 +185.04(+3.01%)
Mar 28, 2014 6106 6230 6070 6157 0 +95.35(+1.57%)
Mar 27, 2014 6064 6103 5875 6062 0 -34.31(-0.56%)
Mar 26, 2014 6259 6260 6071 6096 0 -128.25(-2.06%)
Mar 25, 2014 6384 6428 6207 6225 0 -129.26(-2.03%)
Mar 24, 2014 6493 6501 6235 6354 0 -88.49(-1.37%)
Mar 21, 2014 6491 6562 6409 6442 0 -39.62(-0.61%)
Mar 20, 2014 6472 6531 6384 6482 0 -30.52(-0.47%)
Mar 19, 2014 6622 6654 6465 6513 0 -122.80(-1.85%)
Mar 18, 2014 6625 6727 6582 6635 0 +4.36(+0.07%)
Mar 17, 2014 6560 6674 6542 6631 0 +102.79(+1.57%)
Mar 14, 2014 6510 6581 6442 6528 0 -21.90(-0.33%)
Mar 13, 2014 6758 6778 6490 6550 0 -205.94(-3.05%)
Mar 12, 2014 6690 6801 6626 6756 0 +44.11(+0.66%)
Mar 11, 2014 6837 6927 6686 6712 0 -93.13(-1.37%)
Mar 10, 2014 6910 6938 6747 6805 0 -131.64(-1.90%)
Mar 07, 2014 7021 7048 6895 6937 0 -58.11(-0.83%)
Mar 06, 2014 6982 7034 6947 6995 0 +28.78(+0.41%)
Mar 05, 2014 6958 7033 6909 6966 0 +12.41(+0.18%)
Mar 04, 2014 6900 6981 6883 6954 0 +130.58(+1.91%)
Mar 03, 2014 6665 6875 6637 6823 0 +34.00(+0.50%)
Feb 28, 2014 6791 6834 6719 6789 0 -10.93(-0.16%)
Feb 27, 2014 6655 6847 6644 6800 0 +158.61(+2.39%)
Feb 26, 2014 6694 6760 6596 6641 0 -11.21(-0.17%)
Feb 25, 2014 6749 6814 6622 6653 0 -72.66(-1.08%)
Feb 24, 2014 6548 6787 6489 6725 0 +221.88(+3.41%)
Feb 21, 2014 6475 6540 6419 6503 0 +43.36(+0.67%)
Feb 20, 2014 6392 6513 6370 6460 0 +78.30(+1.23%)
Feb 19, 2014 6438 6484 6339 6382 0 -82.83(-1.28%)
Feb 18, 2014 6426 6519 6397 6465 0 +36.90(+0.57%)
Feb 17, 2014 0.0122 6428 6428 6428 0 +0.00(+0.00%)
Feb 14, 2014 6357 6456 6332 6428 0 +81.71(+1.29%)
Feb 13, 2014 6320 6421 6257 6346 0 +8.08(+0.13%)
Feb 12, 2014 6350 6421 6279 6338 0 -1.01(-0.02%)
Feb 11, 2014 6212 6370 6197 6339 0 +168.25(+2.73%)
Feb 10, 2014 6211 6254 6139 6171 0 -49.22(-0.79%)
Feb 07, 2014 6147 6240 6097 6220 0 +82.12(+1.34%)
Feb 06, 2014 6048 6173 6024 6138 0 +192.58(+3.24%)
Feb 05, 2014 5757 6019 5630 5945 0 -99.59(-1.65%)
Feb 04, 2014 6001 6085 5942 6045 0 +71.90(+1.20%)
Feb 03, 2014 6175 6205 5892 5973 0 -194.34(-3.15%)
Jan 31, 2014 6089 6263 6049 6167 0 +39.15(+0.64%)
Jan 30, 2014 5878 6169 5857 6128 0 +254.69(+4.34%)
Jan 29, 2014 5924 5977 5835 5873 0 -121.04(-2.02%)
Jan 28, 2014 5862 6022 5855 5994 0 +173.61(+2.98%)
Jan 27, 2014 5929 5981 5727 5821 0 -23.01(-0.39%)
Jan 24, 2014 6156 6177 5831 5844 0 -395.86(-6.34%)
Jan 23, 2014 6289 6298 6143 6240 0 -142.14(-2.23%)
Jan 22, 2014 6398 6419 6291 6382 0 -126.06(-1.94%)
Jan 21, 2014 6571 6586 6464 6508 0 -34.80(-0.53%)
Jan 20, 2014 0.0140 6543 6543 6543 0 +0.00(+0.00%)
Jan 17, 2014 6460 6571 6423 6543 0 +105.23(+1.63%)
Jan 16, 2014 6421 6468 6381 6437 0 -8.13(-0.13%)
Jan 15, 2014 6380 6472 6362 6446 0 +65.14(+1.02%)
Jan 14, 2014 6292 6404 6225 6380 0 +97.83(+1.56%)
Jan 13, 2014 6373 6456 6266 6283 0 -92.82(-1.46%)
Jan 10, 2014 6314 6389 6270 6375 0 +29.89(+0.47%)
Jan 09, 2014 6408 6438 6302 6345 0 -31.62(-0.50%)
Jan 08, 2014 6297 6397 6234 6377 0 +141.37(+2.27%)
Jan 07, 2014 6132 6276 6123 6236 0 +170.61(+2.81%)
Jan 06, 2014 6140 6174 6026 6065 0 -32.75(-0.54%)
Jan 03, 2014 6182 6197 6054 6098 0 -79.38(-1.29%)
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.