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 (%)
May 30, 2014 6068 6087 5953 5998 0 -64.88(-1.07%)
May 29, 2014 6032 6080 5971 6063 0 +50.69(+0.84%)
May 28, 2014 6010 6045 5924 6012 0 +32.35(+0.54%)
May 27, 2014 5899 5992 5849 5980 0 +117.85(+2.01%)
May 23, 2014 5862 5862 5862 0 -11.71(-0.20%)
May 22, 2014 5782 5903 5759 5874 0 +115.35(+2.00%)
May 21, 2014 5662 5771 5650 5759 0 +124.39(+2.21%)
May 20, 2014 5755 5779 5604 5634 0 -138.79(-2.40%)
May 19, 2014 5616 5795 5588 5773 0 +93.60(+1.65%)
May 16, 2014 5689 5711 5582 5679 0 -18.71(-0.33%)
May 15, 2014 5709 5733 5540 5698 0 -13.36(-0.23%)
May 14, 2014 5856 5875 5683 5711 0 -151.76(-2.59%)
May 13, 2014 5869 5940 5793 5863 0 +6.54(+0.11%)
May 12, 2014 5825 5951 5805 5857 0 +72.46(+1.25%)
May 09, 2014 5832 5876 5703 5784 0 +61.54(+1.08%)
May 08, 2014 5722 5985 5644 5723 0 -235.18(-3.95%)
May 07, 2014 6065 6092 5849 5958 0 -114.44(-1.88%)
May 06, 2014 6148 6210 6050 6072 0 -111.53(-1.80%)
May 05, 2014 6188 6225 6070 6184 0 -85.04(-1.36%)
May 02, 2014 6193 6317 6145 6269 0 +209.22(+3.45%)
May 01, 2014 6015 6103 5941 6060 0 +27.97(+0.46%)
Apr 30, 2014 5933 6066 5885 6032 0 +15.84(+0.26%)
Apr 29, 2014 5778 6043 5755 6016 0 +308.56(+5.41%)
Apr 28, 2014 5927 5983 5570 5707 0 -225.70(-3.80%)
Apr 25, 2014 6126 6137 5852 5933 0 -226.13(-3.67%)
Apr 24, 2014 6128 6196 6010 6159 0 +118.60(+1.96%)
Apr 23, 2014 6257 6266 6001 6040 0 -202.02(-3.24%)
Apr 22, 2014 6074 6285 6023 6242 0 +311.93(+5.26%)
Apr 21, 2014 5997 6029 5885 5931 0 -69.20(-1.15%)
Apr 17, 2014 6000 6000 6000 0 +59.41(+1.00%)
Apr 16, 2014 5809 5972 5786 5940 0 +202.04(+3.52%)
Apr 15, 2014 5867 5879 5551 5738 0 -128.82(-2.20%)
Apr 14, 2014 5937 6046 5781 5867 0 -27.96(-0.47%)
Apr 11, 2014 5849 6023 5814 5895 0 -66.26(-1.11%)
Apr 10, 2014 6235 6294 5923 5961 0 -191.92(-3.12%)
Apr 09, 2014 6138 6194 6043 6153 0 +124.62(+2.07%)
Apr 08, 2014 5934 6062 5845 6029 0 +107.55(+1.82%)
Apr 07, 2014 6055 6079 5810 5921 0 -219.67(-3.58%)
Apr 04, 2014 6428 6456 6093 6141 0 -216.99(-3.41%)
Apr 03, 2014 6504 6544 6306 6358 0 -141.23(-2.17%)
Apr 02, 2014 6556 6577 6443 6499 0 -25.17(-0.39%)
Apr 01, 2014 6440 6647 6478 6524 0 +181.65(+2.86%)
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%)
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.