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 (%)
Feb 28, 2019 5091 5149 5042 5090 0 -16.62(-0.33%)
Feb 27, 2019 5143 5167 5075 5106 0 -43.84(-0.85%)
Feb 26, 2019 5109 5206 5094 5150 0 +29.07(+0.57%)
Feb 25, 2019 5223 5245 5116 5121 0 -55.01(-1.06%)
Feb 22, 2019 5194 5241 5120 5176 0 +21.35(+0.41%)
Feb 21, 2019 5156 5203 5081 5155 0 -8.96(-0.17%)
Feb 20, 2019 5117 5196 5072 5164 0 +59.26(+1.16%)
Feb 19, 2019 5076 5178 5049 5105 0 +75.98(+1.51%)
Feb 15, 2019 4963 5050 4907 5029 0 +74.63(+1.51%)
Feb 14, 2019 4971 5007 4824 4954 0 -129.32(-2.54%)
Feb 13, 2019 5086 5124 5044 5083 0 +33.26(+0.66%)
Feb 12, 2019 5058 5134 5023 5050 0 +24.52(+0.49%)
Feb 11, 2019 5025 5058 4949 5025 0 +31.85(+0.64%)
Feb 08, 2019 4985 5054 4928 4994 0 -30.80(-0.61%)
Feb 07, 2019 5102 5123 4965 5024 0 -117.62(-2.29%)
Feb 06, 2019 5067 5176 5048 5142 0 +81.78(+1.62%)
Feb 05, 2019 5010 5082 4988 5060 0 +55.04(+1.10%)
Feb 04, 2019 5052 5071 4973 5005 0 -49.94(-0.99%)
Feb 01, 2019 4939 5083 4932 5055 0 +119.61(+2.42%)
Jan 31, 2019 4984 5031 4890 4936 0 +3.28(+0.07%)
Jan 30, 2019 4819 4947 4780 4932 0 +168.89(+3.55%)
Jan 29, 2019 4784 4822 4743 4763 0 -20.01(-0.42%)
Jan 28, 2019 4771 4858 4725 4783 0 -42.35(-0.88%)
Jan 25, 2019 4803 4872 4756 4826 0 +73.12(+1.54%)
Jan 24, 2019 4703 4853 4674 4753 0 -8.71(-0.18%)
Jan 23, 2019 4772 4810 4716 4761 0 +8.69(+0.18%)
Jan 22, 2019 4804 4813 4652 4753 0 -78.30(-1.62%)
Jan 18, 2019 4789 4873 4718 4831 0 +88.05(+1.86%)
Jan 17, 2019 4674 4787 4648 4743 0 +27.92(+0.59%)
Jan 16, 2019 4680 4796 4670 4715 0 +48.73(+1.04%)
Jan 15, 2019 4663 4726 4602 4666 0 +32.55(+0.70%)
Jan 14, 2019 4665 4690 4579 4634 0 -109.29(-2.30%)
Jan 11, 2019 4695 4774 4629 4743 0 -32.66(-0.68%)
Jan 10, 2019 4761 4868 4699 4776 0 -22.24(-0.46%)
Jan 09, 2019 4771 4856 4744 4798 0 +56.38(+1.19%)
Jan 08, 2019 4694 4775 4613 4742 0 +108.61(+2.34%)
Jan 07, 2019 4595 4685 4509 4633 0 +44.55(+0.97%)
Jan 04, 2019 4477 4618 4453 4588 0 +226.41(+5.19%)
Jan 03, 2019 4448 4499 4336 4362 0 -112.86(-2.52%)
Jan 02, 2019 4220 4522 4194 4475 0 +169.24(+3.93%)
Dec 31, 2018 4266 4336 4209 4306 0 +75.47(+1.78%)
Dec 28, 2018 4262 4330 4181 4230 0 -16.19(-0.38%)
Dec 27, 2018 4185 4261 4063 4246 0 -17.64(-0.41%)
Dec 26, 2018 4036 4271 3977 4264 0 +248.60(+6.19%)
Dec 24, 2018 3995 4100 3937 4015 0 -27.45(-0.68%)
Dec 21, 2018 4194 4255 4014 4043 0 -150.03(-3.58%)
Dec 20, 2018 4240 4334 4124 4193 0 -103.84(-2.42%)
Dec 19, 2018 4474 4530 4253 4297 0 -158.20(-3.55%)
Dec 18, 2018 4486 4550 4398 4455 0 +4.83(+0.11%)
Dec 17, 2018 4519 4598 4390 4450 0 -124.91(-2.73%)
Dec 14, 2018 4535 4670 4513 4575 0 -26.77(-0.58%)
Dec 13, 2018 4700 4731 4564 4602 0 -48.01(-1.03%)
Dec 12, 2018 4618 4743 4558 4650 0 +111.44(+2.46%)
Dec 11, 2018 4619 4730 4517 4538 0 +29.37(+0.65%)
Dec 10, 2018 4506 4622 4429 4509 0 +30.38(+0.68%)
Dec 07, 2018 4711 4786 4443 4478 0 -293.89(-6.16%)
Dec 06, 2018 4631 4784 4533 4772 0 +19.29(+0.41%)
Dec 04, 2018 4944 4963 4717 4753 0 -231.82(-4.65%)
Dec 03, 2018 4983 5065 4929 4985 0 +253.19(+5.35%)
Nov 30, 2018 4698 4761 4648 4732 0 +14.74(+0.31%)
Nov 29, 2018 4759 4788 4642 4717 0 -78.49(-1.64%)
Nov 28, 2018 4765 4828 4630 4795 0 +83.72(+1.78%)
Nov 27, 2018 4668 4738 4610 4712 0 +3.23(+0.07%)
Nov 26, 2018 4542 4732 4527 4709 0 +270.85(+6.10%)
Nov 23, 2018 4463 4514 4413 4438 0 -62.63(-1.39%)
Nov 21, 2018 4500 4500 4500 4500 0 +167.26(+3.86%)
Nov 20, 2018 4305 4380 4229 4333 0 -73.02(-1.66%)
Nov 19, 2018 4621 4648 4382 4406 0 -209.98(-4.55%)
Nov 16, 2018 4560 4650 4522 4616 0 +34.81(+0.76%)
Nov 15, 2018 4500 4620 4448 4581 0 +94.42(+2.10%)
Nov 14, 2018 4464 4572 4435 4487 0 +66.21(+1.50%)
Nov 13, 2018 4408 4523 4373 4421 0 +61.12(+1.40%)
Nov 12, 2018 4416 4480 4329 4359 0 -72.56(-1.64%)
Nov 09, 2018 4541 4587 4402 4432 0 -138.50(-3.03%)
Nov 08, 2018 4559 4645 4481 4571 0 -263.37(-5.45%)
Nov 07, 2018 4781 4860 4712 4834 0 +101.51(+2.14%)
Nov 06, 2018 4703 4777 4654 4732 0 +13.56(+0.29%)
Nov 05, 2018 4804 4830 4674 4719 0 -102.61(-2.13%)
Nov 02, 2018 4903 4951 4750 4821 0 -31.98(-0.66%)
Nov 01, 2018 4464 4909 4439 4853 0 +400.37(+8.99%)
Oct 31, 2018 4449 4560 4364 4453 0 +94.20(+2.16%)
Oct 30, 2018 4245 4370 4180 4359 0 +87.29(+2.04%)
Oct 29, 2018 4477 4502 4214 4272 0 -151.24(-3.42%)
Oct 26, 2018 4492 4537 4343 4423 0 +31.08(+0.71%)
Oct 24, 2018 4548 4569 4378 4392 0 -149.44(-3.29%)
Oct 23, 2018 4572 4601 4452 4541 0 -144.35(-3.08%)
Oct 22, 2018 4785 4799 4669 4686 0 -61.43(-1.29%)
Oct 19, 2018 4814 4873 4719 4747 0 -77.07(-1.60%)
Oct 18, 2018 4928 4958 4806 4824 0 -117.26(-2.37%)
Oct 17, 2018 4929 5018 4862 4941 0 +11.72(+0.24%)
Oct 16, 2018 4880 4951 4807 4930 0 +108.59(+2.25%)
Oct 15, 2018 4804 4859 4756 4821 0 -7.37(-0.15%)
Oct 12, 2018 4861 4901 4760 4828 0 +76.27(+1.60%)
Oct 11, 2018 4758 4859 4700 4752 0 -31.95(-0.67%)
Oct 10, 2018 4943 4969 4767 4784 0 -164.05(-3.32%)
Oct 09, 2018 4903 4974 4863 4948 0 +37.97(+0.77%)
Oct 08, 2018 4913 4982 4843 4910 0 -64.71(-1.30%)
Oct 05, 2018 5093 5145 4898 4975 0 -124.30(-2.44%)
Oct 04, 2018 5211 5239 5065 5099 0 -125.06(-2.39%)
Oct 03, 2018 5168 5296 5145 5224 0 +116.94(+2.29%)
Oct 02, 2018 5126 5188 5083 5107 0 -42.57(-0.83%)
Oct 01, 2018 5166 5228 5063 5150 0 -34.54(-0.67%)
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%)
Jul 02, 2018 6028 6067 5808 5901 0 -358.16(-5.72%)
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%)
Apr 02, 2018 6258 6329 6028 6074 0 -125.94(-2.03%)
Mar 29, 2018 6200 6200 6200 6200 0 +122.75(+2.02%)
Mar 28, 2018 6153 6172 6031 6078 0 -80.50(-1.31%)
Mar 27, 2018 6175 6307 6107 6158 0 +50.22(+0.82%)
Mar 26, 2018 6056 6148 6003 6108 0 +139.01(+2.33%)
Mar 23, 2018 6144 6174 5950 5969 0 -142.36(-2.33%)
Mar 22, 2018 6210 6256 6098 6111 0 -162.21(-2.59%)
Mar 21, 2018 6341 6378 6232 6273 0 -114.62(-1.79%)
Mar 20, 2018 6333 6426 6318 6388 0 +51.92(+0.82%)
Mar 19, 2018 6326 6368 6273 6336 0 -11.58(-0.18%)
Mar 16, 2018 6344 6388 6307 6348 0 +6.03(+0.10%)
Mar 15, 2018 6310 6398 6282 6342 0 +47.20(+0.75%)
Mar 14, 2018 6311 6361 6244 6294 0 -4.12(-0.07%)
Mar 13, 2018 6484 6509 6268 6299 0 -165.97(-2.57%)
Mar 12, 2018 6493 6545 6410 6465 0 -23.56(-0.36%)
Mar 09, 2018 6485 6561 6375 6488 0 +64.16(+1.00%)
Mar 08, 2018 6282 6472 6227 6424 0 +280.47(+4.57%)
Mar 07, 2018 6132 6171 6131 6144 0 +39.99(+0.66%)
Mar 06, 2018 6040 6124 6006 6104 0 +101.66(+1.69%)
Mar 05, 2018 5946 6034 5861 6002 0 +16.58(+0.28%)
Mar 02, 2018 5889 6005 5800 5985 0 +30.13(+0.51%)
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.