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 (%)
Sep 30, 2019 4763 4824 4725 4774 0 +31.70(+0.67%)
Sep 27, 2019 4876 4951 4716 4742 0 +5.00(+0.11%)
Sep 26, 2019 4783 4813 4688 4737 0 -90.05(-1.87%)
Sep 25, 2019 4756 4847 4701 4827 0 +62.65(+1.31%)
Sep 24, 2019 4856 4887 4742 4764 0 -38.02(-0.79%)
Sep 23, 2019 4777 4852 4756 4802 0 -14.64(-0.30%)
Sep 20, 2019 4903 4933 4798 4817 0 -77.49(-1.58%)
Sep 19, 2019 4974 5002 4870 4894 0 -67.40(-1.36%)
Sep 18, 2019 4998 5019 4907 4962 0 -45.47(-0.91%)
Sep 17, 2019 4959 5026 4898 5007 0 -32.27(-0.64%)
Sep 16, 2019 4985 5083 4958 5040 0 +13.01(+0.26%)
Sep 13, 2019 5079 5127 5009 5027 0 -20.04(-0.40%)
Sep 12, 2019 5007 5092 4967 5047 0 +57.43(+1.15%)
Sep 11, 2019 5017 5054 4904 4989 0 +7.01(+0.14%)
Sep 10, 2019 4916 5001 4858 4982 0 +71.73(+1.46%)
Sep 09, 2019 4871 4954 4832 4910 0 +96.42(+2.00%)
Sep 06, 2019 4787 4864 4760 4814 0 +24.59(+0.51%)
Sep 05, 2019 4774 4844 4738 4789 0 +67.72(+1.43%)
Sep 04, 2019 4742 4780 4672 4722 0 +88.13(+1.90%)
Sep 03, 2019 4669 4686 4567 4634 0 -122.51(-2.58%)
Aug 30, 2019 4765 4812 4723 4756 0 +25.95(+0.55%)
Aug 29, 2019 4734 4784 4710 4730 0 +47.78(+1.02%)
Aug 28, 2019 4632 4702 4602 4682 0 +33.13(+0.71%)
Aug 27, 2019 4680 4717 4617 4649 0 +15.78(+0.34%)
Aug 26, 2019 4645 4668 4585 4633 0 +44.08(+0.96%)
Aug 23, 2019 4680 4712 4543 4589 0 -127.31(-2.70%)
Aug 22, 2019 4798 4830 4685 4717 0 -59.91(-1.25%)
Aug 21, 2019 4831 4849 4747 4777 0 -12.36(-0.26%)
Aug 20, 2019 4718 4819 4692 4789 0 +32.38(+0.68%)
Aug 19, 2019 4727 4796 4698 4757 0 +166.87(+3.64%)
Aug 16, 2019 4535 4612 4513 4590 0 +98.78(+2.20%)
Aug 15, 2019 4529 4567 4462 4491 0 -18.40(-0.41%)
Aug 14, 2019 4582 4610 4488 4509 0 -171.06(-3.65%)
Aug 13, 2019 4601 4811 4589 4680 0 +76.11(+1.65%)
Aug 12, 2019 4639 4667 4588 4604 0 -100.10(-2.13%)
Aug 09, 2019 4747 4774 4646 4704 0 -84.21(-1.76%)
Aug 08, 2019 4725 4813 4702 4789 0 +105.42(+2.25%)
Aug 07, 2019 4642 4720 4567 4683 0 -46.54(-0.98%)
Aug 06, 2019 4755 4806 4664 4730 0 +35.98(+0.77%)
Aug 05, 2019 4720 4785 4648 4694 0 -210.04(-4.28%)
Aug 02, 2019 4976 5035 4858 4904 0 -138.04(-2.74%)
Aug 01, 2019 5193 5275 4976 5042 0 -145.21(-2.80%)
Jul 31, 2019 5301 5306 5118 5187 0 -121.16(-2.28%)
Jul 30, 2019 5312 5345 5255 5308 0 -41.49(-0.78%)
Jul 29, 2019 5388 5408 5288 5350 0 -47.05(-0.87%)
Jul 26, 2019 5406 5493 5351 5397 0 +56.67(+1.06%)
Jul 25, 2019 5377 5439 5275 5340 0 -116.74(-2.14%)
Jul 24, 2019 5417 5494 5347 5457 0 +22.79(+0.42%)
Jul 23, 2019 5341 5448 5307 5434 0 +123.92(+2.33%)
Jul 22, 2019 5309 5351 5266 5310 0 +14.01(+0.26%)
Jul 19, 2019 5356 5377 5289 5296 0 -35.34(-0.66%)
Jul 18, 2019 5299 5355 5253 5331 0 -2.07(-0.04%)
Jul 17, 2019 5406 5409 5303 5333 0 -73.00(-1.35%)
Jul 16, 2019 5368 5441 5345 5406 0 +53.30(+1.00%)
Jul 15, 2019 5282 5363 5269 5353 0 +81.47(+1.55%)
Jul 12, 2019 5229 5288 5211 5272 0 +48.43(+0.93%)
Jul 11, 2019 5222 5300 5188 5223 0 +11.92(+0.23%)
Jul 10, 2019 5292 5311 5169 5211 0 -54.76(-1.04%)
Jul 09, 2019 5189 5296 5177 5266 0 +50.94(+0.98%)
Jul 08, 2019 5194 5238 5161 5215 0 -1.22(-0.02%)
Jul 05, 2019 5189 5235 5148 5216 0 -10.84(-0.21%)
Jul 03, 2019 5229 5262 5179 5227 0 +11.75(+0.23%)
Jul 02, 2019 5152 5228 5130 5215 0 +40.65(+0.79%)
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.