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 (%)
Oct 31, 2017 5409 5529 5371 5499 0 +180.60(+3.40%)
Oct 30, 2017 5338 5365 5268 5319 0 -37.03(-0.69%)
Oct 27, 2017 5366 5419 5267 5356 0 -14.43(-0.27%)
Oct 26, 2017 5448 5462 5262 5370 0 -6.30(-0.12%)
Oct 25, 2017 5416 5491 5349 5377 0 -40.08(-0.74%)
Oct 24, 2017 5434 5453 5381 5417 0 +1.40(+0.03%)
Oct 23, 2017 5401 5469 5383 5415 0 +11.48(+0.21%)
Oct 20, 2017 5389 5431 5352 5404 0 +55.42(+1.04%)
Oct 19, 2017 5291 5361 5263 5348 0 +16.18(+0.30%)
Oct 18, 2017 5332 5371 5288 5332 0 -8.17(-0.15%)
Oct 17, 2017 5332 5375 5293 5340 0 -2.06(-0.04%)
Oct 16, 2017 5326 5393 5296 5342 0 +51.20(+0.97%)
Oct 13, 2017 5297 5342 5227 5291 0 +3.47(+0.07%)
Oct 12, 2017 5386 5420 5271 5288 0 -107.41(-1.99%)
Oct 11, 2017 5367 5425 5354 5395 0 +22.89(+0.43%)
Oct 10, 2017 5426 5453 5354 5372 0 -19.96(-0.37%)
Oct 09, 2017 5375 5418 5310 5392 0 -23.80(-0.44%)
Oct 06, 2017 5398 5449 5348 5416 0 -53.46(-0.98%)
Oct 05, 2017 5470 5552 5438 5469 0 +5.11(+0.09%)
Oct 04, 2017 5471 5510 5428 5464 0 -2.51(-0.05%)
Oct 03, 2017 5476 5508 5423 5467 0 -1.11(-0.02%)
Oct 02, 2017 5420 5550 5361 5468 0 -41.60(-0.76%)
Sep 29, 2017 5468 5545 5438 5510 0 +84.15(+1.55%)
Sep 28, 2017 5465 5490 5403 5425 0 -48.70(-0.89%)
Sep 27, 2017 5428 5512 5410 5474 0 +76.24(+1.41%)
Sep 26, 2017 5373 5426 5336 5398 0 +64.89(+1.22%)
Sep 25, 2017 5405 5427 5319 5333 0 -108.83(-2.00%)
Sep 22, 2017 5449 5494 5418 5442 0 -21.45(-0.39%)
Sep 21, 2017 5469 5498 5423 5463 0 -9.26(-0.17%)
Sep 20, 2017 5499 5526 5405 5473 0 -28.98(-0.53%)
Sep 19, 2017 5436 5528 5421 5502 0 +97.77(+1.81%)
Sep 18, 2017 5406 5460 5380 5404 0 +25.02(+0.47%)
Sep 15, 2017 5413 5426 5358 5379 0 -44.58(-0.82%)
Sep 14, 2017 5461 5468 5397 5423 0 -43.02(-0.79%)
Sep 13, 2017 5481 5505 5428 5466 0 -13.62(-0.25%)
Sep 12, 2017 5488 5519 5419 5480 0 -10.91(-0.20%)
Sep 11, 2017 5441 5510 5402 5491 0 +63.88(+1.18%)
Sep 08, 2017 5463 5489 5402 5427 0 -38.72(-0.71%)
Sep 07, 2017 5448 5518 5436 5466 0 +31.08(+0.57%)
Sep 06, 2017 5429 5462 5379 5435 0 +56.47(+1.05%)
Sep 05, 2017 5371 5424 5313 5378 0 -17.87(-0.33%)
Sep 01, 2017 5391 5435 5344 5396 0 +62.97(+1.18%)
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%)
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.