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 (%)
Dec 30, 2016 4257 4257 4257 4257 0 -20.76(-0.49%)
Dec 29, 2016 4272 4297 4244 4277 0 +5.48(+0.13%)
Dec 28, 2016 4295 4318 4258 4272 0 -25.80(-0.60%)
Dec 27, 2016 4315 4340 4282 4298 0 -13.14(-0.30%)
Dec 23, 2016 4311 4311 4311 4311 0 -1.29(-0.03%)
Dec 22, 2016 4320 4337 4275 4312 0 -9.71(-0.22%)
Dec 21, 2016 4288 4342 4244 4322 0 +47.45(+1.11%)
Dec 20, 2016 4332 4358 4242 4274 0 -39.84(-0.92%)
Dec 19, 2016 4403 4424 4299 4314 0 -125.38(-2.82%)
Dec 16, 2016 4450 4500 4406 4440 0 +35.04(+0.80%)
Dec 15, 2016 4487 4515 4380 4405 0 -119.88(-2.65%)
Dec 14, 2016 4539 4624 4467 4524 0 -16.49(-0.36%)
Dec 13, 2016 4534 4593 4477 4541 0 +105.37(+2.38%)
Dec 12, 2016 4453 4482 4390 4436 0 +11.89(+0.27%)
Dec 09, 2016 4591 4630 4380 4424 0 +68.42(+1.57%)
Dec 08, 2016 4839 4867 4281 4355 0 -481.88(-9.96%)
Dec 07, 2016 4821 4850 4770 4837 0 +25.55(+0.53%)
Dec 06, 2016 4742 4831 4717 4812 0 +108.55(+2.31%)
Dec 05, 2016 4730 4762 4676 4703 0 +16.51(+0.35%)
Dec 02, 2016 4674 4762 4644 4687 0 -31.29(-0.66%)
Dec 01, 2016 4768 4785 4599 4718 0 -67.55(-1.41%)
Nov 30, 2016 4792 4836 4746 4785 0 +32.22(+0.68%)
Nov 29, 2016 4778 4813 4735 4753 0 -30.77(-0.64%)
Nov 28, 2016 4804 4840 4771 4784 0 -14.17(-0.30%)
Nov 25, 2016 4774 4812 4754 4798 0 +29.39(+0.62%)
Nov 23, 2016 4769 4769 4769 4769 0 +6.27(+0.13%)
Nov 22, 2016 4724 4779 4675 4762 0 +36.44(+0.77%)
Nov 21, 2016 4719 4790 4672 4726 0 +108.44(+2.35%)
Nov 18, 2016 4583 4664 4574 4618 0 +59.45(+1.30%)
Nov 17, 2016 4469 4612 4462 4558 0 +120.02(+2.70%)
Nov 16, 2016 4452 4492 4397 4438 0 -26.22(-0.59%)
Nov 15, 2016 4368 4493 4348 4464 0 +99.11(+2.27%)
Nov 14, 2016 4390 4433 4291 4365 0 -38.34(-0.87%)
Nov 11, 2016 4414 4444 4333 4404 0 -24.90(-0.56%)
Nov 10, 2016 4547 4585 4408 4428 0 -85.98(-1.90%)
Nov 09, 2016 4438 4545 4418 4514 0 +21.71(+0.48%)
Nov 08, 2016 4447 4519 4409 4493 0 +46.98(+1.06%)
Nov 07, 2016 4540 4555 4412 4446 0 +12.07(+0.27%)
Nov 04, 2016 4441 4500 4396 4434 0 +110.43(+2.55%)
Nov 03, 2016 4388 4430 4287 4323 0 -95.11(-2.15%)
Nov 02, 2016 4472 4500 4378 4418 0 -70.84(-1.58%)
Nov 01, 2016 4458 4559 4423 4489 0 +85.68(+1.95%)
Oct 31, 2016 4409 4442 4370 4403 0 +8.94(+0.20%)
Oct 28, 2016 4360 4433 4353 4395 0 +31.19(+0.71%)
Oct 27, 2016 4442 4452 4331 4363 0 -64.83(-1.46%)
Oct 26, 2016 4393 4481 4379 4428 0 +15.32(+0.35%)
Oct 25, 2016 4414 4446 4381 4413 0 -14.63(-0.33%)
Oct 24, 2016 4401 4445 4392 4427 0 +57.04(+1.31%)
Oct 21, 2016 4400 4423 4347 4370 0 -39.89(-0.90%)
Oct 20, 2016 4399 4447 4379 4410 0 -0.48(-0.01%)
Oct 19, 2016 4350 4436 4322 4411 0 +63.14(+1.45%)
Oct 18, 2016 4407 4420 4338 4348 0 -5.27(-0.12%)
Oct 17, 2016 4267 4388 4253 4353 0 +5.14(+0.12%)
Oct 14, 2016 4417 4442 4289 4348 0 -37.90(-0.86%)
Oct 13, 2016 4401 4415 4316 4386 0 -60.78(-1.37%)
Oct 12, 2016 4459 4482 4428 4446 0 -23.66(-0.53%)
Oct 11, 2016 4527 4566 4454 4470 0 -32.07(-0.71%)
Oct 10, 2016 4468 4530 4453 4502 0 +50.71(+1.14%)
Oct 07, 2016 4446 4464 4430 4452 0 -26.52(-0.59%)
Oct 06, 2016 4474 4512 4441 4478 0 +2.39(+0.05%)
Oct 05, 2016 4458 4524 4447 4476 0 +23.71(+0.53%)
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.