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 (%)
Aug 31, 2017 5219 5342 5203 5333 0 +137.92(+2.65%)
Aug 30, 2017 5194 5217 5144 5195 0 +13.75(+0.27%)
Aug 29, 2017 5108 5195 5097 5181 0 +48.56(+0.95%)
Aug 28, 2017 5168 5178 5088 5133 0 -19.46(-0.38%)
Aug 25, 2017 5135 5180 5101 5152 0 +1.60(+0.03%)
Aug 24, 2017 5136 5170 5100 5151 0 +22.86(+0.45%)
Aug 23, 2017 5106 5162 5076 5128 0 -46.01(-0.89%)
Aug 22, 2017 5159 5228 5143 5174 0 +41.21(+0.80%)
Aug 21, 2017 5118 5154 5068 5133 0 +30.49(+0.60%)
Aug 18, 2017 5100 5153 5037 5102 0 -8.03(-0.16%)
Aug 17, 2017 5201 5238 5101 5110 0 -103.29(-1.98%)
Aug 16, 2017 5245 5269 5175 5213 0 -17.85(-0.34%)
Aug 15, 2017 5158 5247 5129 5231 0 +110.11(+2.15%)
Aug 14, 2017 5066 5138 5053 5121 0 +103.50(+2.06%)
Aug 11, 2017 5024 5071 4987 5018 0 -22.37(-0.44%)
Aug 10, 2017 5095 5138 5026 5040 0 -80.84(-1.58%)
Aug 09, 2017 5108 5151 5081 5121 0 -14.46(-0.28%)
Aug 08, 2017 5161 5197 5110 5135 0 -18.03(-0.35%)
Aug 07, 2017 5137 5192 5112 5153 0 +39.84(+0.78%)
Aug 04, 2017 5083 5154 5059 5114 0 +30.45(+0.60%)
Aug 03, 2017 5079 5124 5042 5083 0 +5.91(+0.12%)
Aug 02, 2017 5143 5158 5024 5077 0 -57.72(-1.12%)
Aug 01, 2017 5198 5226 5122 5135 0 -31.52(-0.61%)
Jul 31, 2017 5188 5258 5160 5166 0 +4.12(+0.08%)
Jul 28, 2017 5209 5289 5098 5162 0 -61.20(-1.17%)
Jul 27, 2017 5230 5324 5127 5224 0 -27.80(-0.53%)
Jul 26, 2017 5260 5318 5204 5251 0 -85.60(-1.60%)
Jul 25, 2017 5359 5380 5243 5337 0 -1.86(-0.03%)
Jul 24, 2017 5312 5393 5297 5339 0 +51.08(+0.97%)
Jul 21, 2017 5259 5326 5254 5288 0 +37.18(+0.71%)
Jul 20, 2017 5265 5287 5211 5251 0 +16.40(+0.31%)
Jul 19, 2017 5252 5280 5189 5234 0 -5.29(-0.10%)
Jul 18, 2017 5150 5264 5130 5239 0 +109.97(+2.14%)
Jul 17, 2017 5127 5157 5080 5129 0 -5.11(-0.10%)
Jul 14, 2017 5079 5158 5017 5135 0 -77.57(-1.49%)
Jul 13, 2017 5246 5260 5169 5212 0 -8.82(-0.17%)
Jul 12, 2017 5209 5258 5197 5221 0 +38.07(+0.73%)
Jul 11, 2017 5197 5227 5145 5183 0 -7.13(-0.14%)
Jul 10, 2017 5149 5220 5123 5190 0 +41.62(+0.81%)
Jul 07, 2017 5115 5170 5081 5148 0 +48.06(+0.94%)
Jul 06, 2017 5155 5181 5089 5100 0 -85.00(-1.64%)
Jul 05, 2017 5164 5206 5120 5185 0 +29.23(+0.57%)
Jul 03, 2017 5222 5241 5118 5156 0 -117.19(-2.22%)
Jun 30, 2017 5273 5328 5226 5273 0 -15.98(-0.30%)
Jun 29, 2017 5396 5408 5237 5289 0 -112.63(-2.09%)
Jun 28, 2017 5394 5434 5347 5402 0 +29.58(+0.55%)
Jun 27, 2017 5420 5463 5363 5372 0 -43.37(-0.80%)
Jun 26, 2017 5476 5502 5388 5416 0 -49.43(-0.90%)
Jun 23, 2017 5394 5471 5359 5465 0 +68.87(+1.28%)
Jun 22, 2017 5402 5432 5366 5396 0 -11.37(-0.21%)
Jun 21, 2017 5397 5438 5364 5408 0 +2.25(+0.04%)
Jun 20, 2017 5428 5450 5364 5405 0 -76.29(-1.39%)
Jun 19, 2017 5425 5493 5407 5482 0 +105.04(+1.95%)
Jun 16, 2017 5376 5420 5335 5377 0 +13.48(+0.25%)
Jun 15, 2017 5318 5377 5288 5363 0 -13.24(-0.25%)
Jun 14, 2017 5380 5432 5324 5376 0 -0.41(-0.01%)
Jun 13, 2017 5324 5409 5315 5377 0 +102.13(+1.94%)
Jun 12, 2017 5253 5311 5172 5275 0 +9.42(+0.18%)
Jun 09, 2017 5388 5417 5194 5265 0 -128.87(-2.39%)
Jun 08, 2017 5329 5409 5300 5394 0 +50.35(+0.94%)
Jun 07, 2017 5323 5359 5272 5344 0 +28.35(+0.53%)
Jun 06, 2017 5249 5355 5218 5315 0 +64.09(+1.22%)
Jun 05, 2017 5273 5296 5219 5251 0 -27.73(-0.53%)
Jun 02, 2017 5265 5312 5220 5279 0 +24.73(+0.47%)
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.