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 28, 2018 5199 5266 5140 5184 0 -32.95(-0.63%)
Sep 27, 2018 5218 5262 5163 5217 0 -32.07(-0.61%)
Sep 26, 2018 5298 5333 5223 5249 0 -55.22(-1.04%)
Sep 25, 2018 5280 5325 5247 5305 0 +30.56(+0.58%)
Sep 24, 2018 5305 5331 5234 5274 0 -77.64(-1.45%)
Sep 21, 2018 5398 5432 5341 5352 0 -17.47(-0.33%)
Sep 20, 2018 5366 5414 5326 5369 0 +35.03(+0.66%)
Sep 19, 2018 5322 5385 5284 5334 0 +47.69(+0.90%)
Sep 18, 2018 5277 5317 5212 5286 0 -3.47(-0.07%)
Sep 17, 2018 5326 5366 5272 5290 0 -39.14(-0.73%)
Sep 14, 2018 5392 5427 5289 5329 0 +20.72(+0.39%)
Sep 13, 2018 5320 5397 5261 5308 0 +15.50(+0.29%)
Sep 12, 2018 5186 5314 5162 5293 0 +56.13(+1.07%)
Sep 11, 2018 5195 5262 5116 5237 0 -43.94(-0.83%)
Sep 10, 2018 5256 5318 5213 5281 0 +42.57(+0.81%)
Sep 07, 2018 5204 5289 5166 5238 0 -13.00(-0.25%)
Sep 06, 2018 5445 5471 5215 5251 0 -222.40(-4.06%)
Sep 05, 2018 5555 5564 5441 5473 0 -119.43(-2.14%)
Sep 04, 2018 5680 5702 5564 5593 0 -103.03(-1.81%)
Aug 31, 2018 5696 5696 5696 5696 0 -4.37(-0.08%)
Aug 30, 2018 5749 5770 5681 5700 0 -50.32(-0.88%)
Aug 29, 2018 5745 5803 5692 5751 0 +20.79(+0.36%)
Aug 28, 2018 5773 5789 5690 5730 0 -27.90(-0.48%)
Aug 27, 2018 5712 5833 5699 5758 0 +93.85(+1.66%)
Aug 24, 2018 5665 5703 5646 5664 0 +5.44(+0.10%)
Aug 23, 2018 5674 5720 5629 5658 0 -16.37(-0.29%)
Aug 22, 2018 5691 5719 5645 5675 0 -15.86(-0.28%)
Aug 21, 2018 5651 5723 5619 5691 0 +61.40(+1.09%)
Aug 20, 2018 5651 5706 5587 5629 0 +18.48(+0.33%)
Aug 17, 2018 5533 5633 5510 5611 0 +76.11(+1.38%)
Aug 16, 2018 5530 5610 5502 5535 0 +48.79(+0.89%)
Aug 15, 2018 5597 5610 5444 5486 0 -164.03(-2.90%)
Aug 14, 2018 5680 5708 5600 5650 0 -37.82(-0.66%)
Aug 13, 2018 5696 5766 5612 5688 0 -28.86(-0.50%)
Aug 10, 2018 5762 5782 5680 5717 0 -70.26(-1.21%)
Aug 09, 2018 5807 5865 5770 5787 0 -2.52(-0.04%)
Aug 08, 2018 5844 5900 5770 5789 0 -52.88(-0.91%)
Aug 07, 2018 5861 5908 5812 5842 0 +4.45(+0.08%)
Aug 06, 2018 5769 5863 5728 5838 0 +65.54(+1.14%)
Aug 03, 2018 5776 5830 5720 5772 0 -6.97(-0.12%)
Aug 02, 2018 5723 5847 5633 5779 0 -75.95(-1.30%)
Aug 01, 2018 6103 6128 5795 5855 0 -256.63(-4.20%)
Jul 31, 2018 5968 6154 5956 6112 0 +164.73(+2.77%)
Jul 30, 2018 6004 6044 5921 5947 0 -62.13(-1.03%)
Jul 27, 2018 6076 6161 5943 6009 0 -56.12(-0.93%)
Jul 26, 2018 6111 6187 5978 6065 0 -201.13(-3.21%)
Jul 25, 2018 6232 6304 6187 6266 0 +87.92(+1.42%)
Jul 24, 2018 6240 6346 6126 6179 0 +24.62(+0.40%)
Jul 23, 2018 6165 6200 6079 6154 0 -16.10(-0.26%)
Jul 20, 2018 6163 6203 6118 6170 0 +14.01(+0.23%)
Jul 19, 2018 6191 6222 6126 6156 0 -56.15(-0.90%)
Jul 18, 2018 6228 6244 6140 6212 0 -7.35(-0.12%)
Jul 17, 2018 6187 6256 6135 6220 0 +5.32(+0.09%)
Jul 16, 2018 6188 6249 6148 6214 0 +27.22(+0.44%)
Jul 13, 2018 6154 6209 6106 6187 0 +38.47(+0.63%)
Jul 12, 2018 6124 6172 6072 6148 0 +84.27(+1.39%)
Jul 11, 2018 6051 6126 6005 6064 0 -86.59(-1.41%)
Jul 10, 2018 6121 6192 6055 6151 0 +53.76(+0.88%)
Jul 09, 2018 6115 6152 6039 6097 0 +88.12(+1.47%)
Jul 06, 2018 5957 6026 5921 6009 0 +48.18(+0.81%)
Jul 05, 2018 5950 5984 5857 5961 0 +80.68(+1.37%)
Jul 03, 2018 5880 5880 5880 5880 0 -20.61(-0.35%)
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.