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 (%)
Jun 29, 2018 6280 6341 6211 6259 0 +71.20(+1.15%)
Jun 28, 2018 6183 6228 6126 6188 0 -1.21(-0.02%)
Jun 27, 2018 6329 6372 6186 6189 0 -128.27(-2.03%)
Jun 26, 2018 6243 6356 6211 6317 0 +65.31(+1.04%)
Jun 25, 2018 6465 6491 6217 6252 0 -261.44(-4.01%)
Jun 22, 2018 6546 6576 6483 6513 0 +8.11(+0.12%)
Jun 21, 2018 6558 6573 6480 6505 0 -55.54(-0.85%)
Jun 20, 2018 6547 6634 6521 6561 0 +79.16(+1.22%)
Jun 19, 2018 6503 6602 6453 6482 0 -149.95(-2.26%)
Jun 18, 2018 6523 6657 6511 6631 0 +56.95(+0.87%)
Jun 15, 2018 6575 6606 6516 6575 0 -23.44(-0.36%)
Jun 14, 2018 6589 6637 6541 6598 0 +29.16(+0.44%)
Jun 13, 2018 6614 6635 6508 6569 0 -59.37(-0.90%)
Jun 12, 2018 6602 6712 6572 6628 0 +59.96(+0.91%)
Jun 11, 2018 6523 6623 6491 6568 0 +92.88(+1.43%)
Jun 08, 2018 6483 6581 6427 6475 0 +10.44(+0.16%)
Jun 07, 2018 6567 6593 6427 6465 0 -77.82(-1.19%)
Jun 06, 2018 6485 6559 6381 6543 0 +54.44(+0.84%)
Jun 05, 2018 6597 6648 6462 6488 0 -133.78(-2.02%)
Jun 04, 2018 6708 6731 6562 6622 0 -74.10(-1.11%)
Jun 01, 2018 6625 6721 6563 6696 0 -8.09(-0.12%)
May 31, 2018 6711 6752 6642 6704 0 +5.07(+0.08%)
May 30, 2018 6660 6732 6637 6699 0 +75.23(+1.14%)
May 29, 2018 6592 6676 6554 6624 0 -16.48(-0.25%)
May 25, 2018 6640 6640 6640 6640 0 +10.62(+0.16%)
May 24, 2018 6637 6679 6577 6630 0 -7.37(-0.11%)
May 23, 2018 6561 6644 6523 6637 0 +38.98(+0.59%)
May 22, 2018 6636 6661 6569 6598 0 -31.94(-0.48%)
May 21, 2018 6624 6697 6592 6630 0 +93.86(+1.44%)
May 18, 2018 6548 6594 6510 6536 0 -15.45(-0.24%)
May 17, 2018 6566 6650 6495 6552 0 -5.72(-0.09%)
May 16, 2018 6508 6591 6483 6557 0 +34.22(+0.52%)
May 15, 2018 6529 6576 6436 6523 0 -9.52(-0.15%)
May 14, 2018 6561 6634 6453 6533 0 -23.61(-0.36%)
May 11, 2018 6661 6674 6525 6556 0 -117.35(-1.76%)
May 10, 2018 6594 6726 6564 6674 0 +94.96(+1.44%)
May 09, 2018 6467 6593 6446 6579 0 +119.87(+1.86%)
May 08, 2018 6473 6533 6412 6459 0 -21.47(-0.33%)
May 07, 2018 6491 6530 6420 6480 0 +12.92(+0.20%)
May 04, 2018 6358 6521 6339 6467 0 +87.76(+1.38%)
May 03, 2018 6360 6422 6264 6380 0 +8.92(+0.14%)
May 02, 2018 6364 6448 6325 6371 0 -8.17(-0.13%)
May 01, 2018 6320 6405 6273 6379 0 +111.84(+1.78%)
Apr 30, 2018 6233 6333 6218 6267 0 +64.37(+1.04%)
Apr 27, 2018 6280 6312 6158 6203 0 -58.14(-0.93%)
Apr 26, 2018 6318 6395 6191 6261 0 -45.24(-0.72%)
Apr 25, 2018 6385 6418 6248 6306 0 -119.44(-1.86%)
Apr 24, 2018 6547 6572 6376 6426 0 -81.00(-1.24%)
Apr 23, 2018 6454 6556 6415 6507 0 +63.43(+0.98%)
Apr 20, 2018 6438 6484 6402 6443 0 +3.67(+0.06%)
Apr 19, 2018 6517 6540 6410 6439 0 -52.39(-0.81%)
Apr 18, 2018 6445 6575 6429 6492 0 +66.03(+1.03%)
Apr 17, 2018 6413 6486 6367 6426 0 +74.59(+1.17%)
Apr 16, 2018 6275 6380 6226 6351 0 +108.84(+1.74%)
Apr 13, 2018 6369 6386 6213 6242 0 -66.09(-1.05%)
Apr 12, 2018 6157 6369 6135 6308 0 +177.29(+2.89%)
Apr 11, 2018 6160 6224 6113 6131 0 -68.59(-1.11%)
Apr 10, 2018 6192 6263 6155 6200 0 +107.01(+1.76%)
Apr 09, 2018 6072 6174 6043 6093 0 +52.61(+0.87%)
Apr 06, 2018 6155 6200 5987 6040 0 -158.05(-2.55%)
Apr 05, 2018 6143 6262 6115 6198 0 +99.19(+1.63%)
Apr 04, 2018 5996 6109 5930 6099 0 -18.55(-0.30%)
Apr 03, 2018 6135 6164 6026 6118 0 +43.13(+0.71%)
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.