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 (%)
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%)
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.