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 (%)
Apr 30, 2020 3707 3834 3621 3712 0 -98.53(-2.59%)
Apr 29, 2020 3734 3877 3666 3811 0 +233.70(+6.53%)
Apr 28, 2020 3770 3844 3437 3577 0 +4.80(+0.13%)
Apr 27, 2020 3411 3696 3370 3573 0 +233.09(+6.98%)
Apr 24, 2020 3429 3467 3277 3339 0 -79.12(-2.31%)
Apr 23, 2020 3375 3477 3309 3419 0 +263.07(+8.34%)
Apr 22, 2020 3202 3232 3103 3155 0 +34.28(+1.10%)
Apr 21, 2020 3222 3263 3071 3121 0 -142.06(-4.35%)
Apr 20, 2020 3399 3463 3246 3263 0 -228.38(-6.54%)
Apr 17, 2020 3526 3583 3410 3492 0 +122.35(+3.63%)
Apr 16, 2020 3425 3487 3252 3369 0 -57.58(-1.68%)
Apr 15, 2020 3357 3488 3314 3427 0 -84.88(-2.42%)
Apr 14, 2020 3464 3533 3352 3512 0 +151.57(+4.51%)
Apr 13, 2020 3467 3474 3267 3360 0 -110.73(-3.19%)
Apr 09, 2020 3552 3668 3348 3471 0 +83.31(+2.46%)
Apr 08, 2020 3181 3445 3132 3388 0 +282.30(+9.09%)
Apr 07, 2020 3247 3335 3047 3105 0 +140.66(+4.74%)
Apr 06, 2020 2889 3026 2834 2965 0 +281.59(+10.50%)
Apr 03, 2020 2859 2893 2595 2683 0 -174.10(-6.09%)
Apr 02, 2020 2858 2971 2802 2857 0 -33.68(-1.17%)
Apr 01, 2020 2896 2991 2811 2891 0 -164.17(-5.37%)
Mar 31, 2020 3104 3188 3004 3055 0 -38.89(-1.26%)
Mar 30, 2020 3030 3201 2921 3094 0 +15.91(+0.52%)
Mar 27, 2020 3246 3317 3034 3078 0 -353.71(-10.31%)
Mar 26, 2020 3498 3814 3308 3432 0 +6.98(+0.20%)
Mar 25, 2020 3426 3719 3173 3425 0 +207.87(+6.46%)
Mar 24, 2020 3275 3439 3117 3217 0 +251.57(+8.48%)
Mar 23, 2020 2991 3101 2803 2965 0 +22.39(+0.76%)
Mar 20, 2020 2905 3294 2830 2943 0 +178.34(+6.45%)
Mar 19, 2020 2528 3062 2335 2765 0 +157.96(+6.06%)
Mar 18, 2020 2644 2855 2295 2607 0 -305.53(-10.49%)
Mar 17, 2020 2965 3116 2626 2912 0 +1.54(+0.05%)
Mar 16, 2020 2955 3370 2784 2911 0 -711.41(-19.64%)
Mar 13, 2020 3578 3710 3213 3622 0 +313.72(+9.48%)
Mar 12, 2020 3312 3572 3028 3308 0 -413.52(-11.11%)
Mar 11, 2020 4000 4016 3680 3722 0 -416.35(-10.06%)
Mar 10, 2020 3979 4179 3807 4138 0 +316.36(+8.28%)
Mar 09, 2020 3940 4078 3772 3822 0 -438.38(-10.29%)
Mar 06, 2020 4115 4393 4072 4260 0 -11.01(-0.26%)
Mar 05, 2020 4426 4482 4236 4271 0 -278.63(-6.12%)
Mar 04, 2020 4531 4608 4407 4550 0 +85.92(+1.92%)
Mar 03, 2020 4701 4778 4426 4464 0 -215.38(-4.60%)
Mar 02, 2020 4718 4746 4516 4679 0 -8.23(-0.18%)
Feb 28, 2020 4620 4775 4563 4687 0 -59.95(-1.26%)
Feb 27, 2020 4727 4973 4598 4747 0 -94.75(-1.96%)
Feb 26, 2020 5029 5083 4794 4842 0 -139.73(-2.80%)
Feb 25, 2020 5278 5294 4941 4982 0 -237.08(-4.54%)
Feb 24, 2020 5250 5342 5196 5219 0 -282.17(-5.13%)
Feb 21, 2020 5585 5620 5468 5501 0 -140.10(-2.48%)
Feb 20, 2020 5671 5716 5554 5641 0 -76.09(-1.33%)
Feb 19, 2020 5688 5782 5660 5717 0 +57.74(+1.02%)
Feb 18, 2020 5646 5728 5581 5660 0 +23.24(+0.41%)
Feb 14, 2020 5711 5728 5603 5636 0 -85.37(-1.49%)
Feb 13, 2020 5763 5825 5677 5722 0 -142.34(-2.43%)
Feb 12, 2020 5775 5890 5748 5864 0 +177.11(+3.11%)
Feb 11, 2020 5646 5747 5597 5687 0 +77.72(+1.39%)
Feb 10, 2020 5448 5618 5431 5609 0 +128.99(+2.35%)
Feb 07, 2020 5569 5599 5455 5480 0 -207.09(-3.64%)
Feb 06, 2020 5646 5724 5611 5687 0 +98.51(+1.76%)
Feb 05, 2020 5678 5708 5545 5589 0 +9.01(+0.16%)
Feb 04, 2020 5500 5664 5476 5580 0 +131.96(+2.42%)
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.