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 28, 2017 5013 5025 4941 4962 0 -36.01(-0.72%)
Apr 27, 2017 4908 5042 4853 4998 0 +29.97(+0.60%)
Apr 26, 2017 4946 5002 4890 4968 0 +109.07(+2.24%)
Apr 25, 2017 4819 4888 4808 4859 0 +62.58(+1.30%)
Apr 24, 2017 4802 4828 4751 4797 0 +35.11(+0.74%)
Apr 21, 2017 4784 4790 4722 4762 0 -16.30(-0.34%)
Apr 20, 2017 4735 4796 4713 4778 0 +73.88(+1.57%)
Apr 19, 2017 4710 4736 4670 4704 0 -1.70(-0.04%)
Apr 18, 2017 4647 4718 4631 4706 0 +42.63(+0.91%)
Apr 17, 2017 4629 4689 4607 4663 0 +43.61(+0.94%)
Apr 13, 2017 4669 4701 4607 4619 0 -57.44(-1.23%)
Apr 12, 2017 4681 4719 4648 4677 0 +3.44(+0.07%)
Apr 11, 2017 4648 4686 4610 4673 0 +26.52(+0.57%)
Apr 10, 2017 4676 4698 4609 4647 0 -29.37(-0.63%)
Apr 07, 2017 4703 4728 4658 4676 0 -34.83(-0.74%)
Apr 06, 2017 4646 4736 4633 4711 0 +67.09(+1.44%)
Apr 05, 2017 4706 4735 4637 4644 0 -33.34(-0.71%)
Apr 04, 2017 4677 4700 4643 4677 0 -14.11(-0.30%)
Apr 03, 2017 4731 4777 4661 4691 0 +29.14(+0.63%)
Mar 31, 2017 4628 4677 4609 4662 0 +11.59(+0.25%)
Mar 30, 2017 4669 4695 4636 4651 0 -12.48(-0.27%)
Mar 29, 2017 4634 4687 4622 4663 0 +19.23(+0.41%)
Mar 28, 2017 4625 4692 4594 4644 0 +23.11(+0.50%)
Mar 27, 2017 4470 4643 4446 4621 0 +93.24(+2.06%)
Mar 24, 2017 4555 4571 4492 4528 0 -6.57(-0.14%)
Mar 23, 2017 4538 4585 4511 4534 0 +3.08(+0.07%)
Mar 22, 2017 4512 4568 4490 4531 0 +3.83(+0.08%)
Mar 21, 2017 4593 4642 4504 4527 0 -85.51(-1.85%)
Mar 20, 2017 4633 4688 4581 4613 0 -11.03(-0.24%)
Mar 17, 2017 4547 4644 4530 4624 0 +93.65(+2.07%)
Mar 16, 2017 4495 4566 4441 4530 0 +31.98(+0.71%)
Mar 15, 2017 4465 4511 4428 4498 0 +47.82(+1.07%)
Mar 14, 2017 4413 4487 4395 4450 0 +36.75(+0.83%)
Mar 13, 2017 4368 4446 4350 4414 0 +72.60(+1.67%)
Mar 10, 2017 4323 4377 4304 4341 0 +41.61(+0.97%)
Mar 09, 2017 4318 4345 4275 4299 0 -25.94(-0.60%)
Mar 08, 2017 4337 4369 4314 4325 0 -13.05(-0.30%)
Mar 07, 2017 4361 4374 4298 4338 0 -34.53(-0.79%)
Mar 06, 2017 4350 4394 4324 4373 0 +15.38(+0.35%)
Mar 03, 2017 4330 4368 4296 4358 0 +18.12(+0.42%)
Mar 02, 2017 4413 4421 4316 4339 0 -85.30(-1.93%)
Mar 01, 2017 4397 4462 4376 4425 0 +156.05(+3.66%)
Feb 28, 2017 4262 4313 4244 4269 0 +1.21(+0.03%)
Feb 27, 2017 4227 4282 4208 4267 0 +41.72(+0.99%)
Feb 24, 2017 4184 4239 4166 4226 0 +21.64(+0.51%)
Feb 23, 2017 4237 4265 4192 4204 0 -21.76(-0.51%)
Feb 22, 2017 4265 4280 4205 4226 0 -38.38(-0.90%)
Feb 21, 2017 4262 4289 4229 4264 0 +7.90(+0.19%)
Feb 17, 2017 4256 4256 4256 4256 0 -27.37(-0.64%)
Feb 16, 2017 4387 4395 4248 4284 0 -128.64(-2.92%)
Feb 15, 2017 4369 4434 4347 4412 0 +44.77(+1.03%)
Feb 14, 2017 4442 4473 4349 4368 0 -21.86(-0.50%)
Feb 13, 2017 4374 4411 4338 4389 0 +47.54(+1.09%)
Feb 10, 2017 4372 4384 4330 4342 0 -8.69(-0.20%)
Feb 09, 2017 4304 4372 4295 4351 0 +48.92(+1.14%)
Feb 08, 2017 4293 4325 4268 4302 0 +1.77(+0.04%)
Feb 07, 2017 4308 4330 4260 4300 0 -5.30(-0.12%)
Feb 06, 2017 4312 4348 4275 4305 0 +20.13(+0.47%)
Feb 03, 2017 4298 4331 4271 4285 0 +4.50(+0.11%)
Feb 02, 2017 4270 4303 4248 4281 0 +10.28(+0.24%)
Feb 01, 2017 4302 4324 4246 4270 0 -67.54(-1.56%)
Jan 31, 2017 4352 4379 4313 4338 0 -25.84(-0.59%)
Jan 30, 2017 4387 4424 4347 4364 0 -49.02(-1.11%)
Jan 27, 2017 4392 4448 4359 4413 0 +88.53(+2.05%)
Jan 26, 2017 4424 4495 4292 4324 0 -192.86(-4.27%)
Jan 25, 2017 4486 4535 4462 4517 0 +72.00(+1.62%)
Jan 24, 2017 4396 4456 4376 4445 0 +61.06(+1.39%)
Jan 23, 2017 4392 4445 4361 4384 0 -2.22(-0.05%)
Jan 20, 2017 4389 4428 4366 4386 0 +3.25(+0.07%)
Jan 19, 2017 4410 4435 4367 4383 0 -45.38(-1.02%)
Jan 18, 2017 4451 4463 4391 4428 0 -6.59(-0.15%)
Jan 17, 2017 4374 4488 4352 4435 0 +51.00(+1.16%)
Jan 13, 2017 4384 4384 4384 4384 0 -9.67(-0.22%)
Jan 12, 2017 4422 4445 4344 4394 0 -13.07(-0.30%)
Jan 11, 2017 4477 4483 4360 4407 0 -69.44(-1.55%)
Jan 10, 2017 4409 4526 4374 4476 0 +91.91(+2.10%)
Jan 09, 2017 4439 4466 4374 4384 0 -4.72(-0.11%)
Jan 06, 2017 4364 4414 4335 4389 0 +12.04(+0.28%)
Jan 05, 2017 4379 4430 4357 4377 0 +13.17(+0.30%)
Jan 04, 2017 4298 4375 4274 4364 0 +86.48(+2.02%)
Jan 03, 2017 4279 4302 4208 4277 0 +20.61(+0.48%)
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%)
Oct 04, 2016 4504 4520 4419 4452 0 +113.91(+2.63%)
Sep 26, 2016 4364 4379 4297 4338 0 -61.50(-1.40%)
Sep 23, 2016 4355 4417 4296 4400 0 +6.80(+0.15%)
Sep 22, 2016 4371 4417 4348 4393 0 +40.69(+0.93%)
Sep 21, 2016 4347 4379 4294 4352 0 +24.06(+0.56%)
Sep 20, 2016 4345 4380 4291 4328 0 -43.27(-0.99%)
Sep 19, 2016 4463 4475 4343 4371 0 -74.79(-1.68%)
Sep 16, 2016 4455 4481 4413 4446 0 -18.62(-0.42%)
Sep 15, 2016 4434 4485 4396 4465 0 +27.58(+0.62%)
Sep 14, 2016 4378 4453 4345 4437 0 +102.31(+2.36%)
Sep 13, 2016 4336 4384 4284 4335 0 -35.28(-0.81%)
Sep 12, 2016 4218 4385 4196 4370 0 +108.95(+2.56%)
Sep 09, 2016 4258 4315 4219 4261 0 -9.48(-0.22%)
Sep 08, 2016 4285 4311 4245 4271 0 +49.48(+1.17%)
Sep 07, 2016 4188 4246 4180 4221 0 +44.89(+1.07%)
Sep 06, 2016 4146 4192 4127 4176 0 +42.35(+1.02%)
Sep 02, 2016 4134 4134 4134 4134 0 +5.15(+0.12%)
Sep 01, 2016 4045 4157 4023 4129 0 +213.31(+5.45%)
Aug 31, 2016 3949 3971 3896 3915 0 -46.23(-1.17%)
Aug 30, 2016 3967 3985 3932 3962 0 +6.49(+0.16%)
Aug 29, 2016 3926 3977 3901 3955 0 +29.84(+0.76%)
Aug 26, 2016 3951 3972 3892 3925 0 -23.77(-0.60%)
Aug 25, 2016 3922 3990 3905 3949 0 +20.24(+0.52%)
Aug 24, 2016 4059 4076 3914 3929 0 -133.89(-3.30%)
Aug 23, 2016 4090 4122 4053 4063 0 -7.18(-0.18%)
Aug 22, 2016 4064 4088 4025 4070 0 +11.25(+0.28%)
Aug 19, 2016 4071 4106 4001 4059 0 -45.06(-1.10%)
Aug 18, 2016 4127 4148 4078 4104 0 -22.45(-0.54%)
Aug 17, 2016 4148 4159 4093 4126 0 -12.18(-0.29%)
Aug 16, 2016 4170 4182 4113 4138 0 -39.02(-0.93%)
Aug 15, 2016 4123 4201 4110 4177 0 +80.93(+1.98%)
Aug 12, 2016 4111 4129 4077 4096 0 -38.75(-0.94%)
Aug 11, 2016 4097 4171 4081 4135 0 +49.85(+1.22%)
Aug 10, 2016 4103 4136 4049 4085 0 -7.75(-0.19%)
Aug 09, 2016 4049 4112 4010 4093 0 +45.49(+1.12%)
Aug 08, 2016 3986 4059 3975 4048 0 +91.32(+2.31%)
Aug 05, 2016 3973 4007 3929 3956 0 +7.64(+0.19%)
Aug 04, 2016 3965 4022 3901 3949 0 +12.07(+0.31%)
Aug 03, 2016 3899 3948 3870 3937 0 +13.54(+0.35%)
Aug 02, 2016 3965 3973 3897 3923 0 -39.99(-1.01%)
Aug 01, 2016 3976 3999 3904 3963 0 -21.08(-0.53%)
Jul 29, 2016 3924 4047 3907 3984 0 -53.53(-1.33%)
Jul 28, 2016 3967 4050 3946 4038 0 +60.47(+1.52%)
Jul 27, 2016 3992 4022 3917 3977 0 -23.32(-0.58%)
Jul 26, 2016 3910 4020 3903 4000 0 +183.28(+4.80%)
Jul 25, 2016 3800 3860 3785 3817 0 +36.01(+0.95%)
Jul 22, 2016 3743 3791 3720 3781 0 +43.19(+1.16%)
Jul 21, 2016 3758 3790 3716 3738 0 -20.85(-0.55%)
Jul 20, 2016 3726 3768 3703 3759 0 +36.07(+0.97%)
Jul 19, 2016 3749 3758 3693 3723 0 -47.43(-1.26%)
Jul 18, 2016 3731 3791 3690 3770 0 +56.98(+1.53%)
Jul 15, 2016 3713 3753 3689 3713 0 +11.31(+0.31%)
Jul 14, 2016 3726 3740 3666 3702 0 -3.70(-0.10%)
Jul 13, 2016 3754 3759 3673 3706 0 -49.20(-1.31%)
Jul 12, 2016 3746 3782 3722 3755 0 +53.04(+1.43%)
Jul 11, 2016 3643 3752 3621 3702 0 +117.55(+3.28%)
Jul 08, 2016 3584 3603 3550 3584 0 +27.15(+0.76%)
Jul 07, 2016 3567 3605 3526 3557 0 -6.68(-0.19%)
Jul 06, 2016 3564 3564 3564 3564 0 +43.16(+1.23%)
Jul 05, 2016 3569 3581 3493 3521 0 -74.74(-2.08%)
Jul 01, 2016 3595 3595 3595 3595 0 +27.69(+0.78%)
Jun 30, 2016 3593 3600 3496 3568 0 -5.46(-0.15%)
Jun 29, 2016 3532 3598 3508 3573 0 +88.50(+2.54%)
Jun 28, 2016 3498 3525 3438 3485 0 +56.91(+1.66%)
Jun 27, 2016 3530 3538 3396 3428 0 -144.85(-4.05%)
Jun 24, 2016 3662 3715 3558 3573 0 -248.90(-6.51%)
Jun 23, 2016 3803 3842 3780 3821 0 +63.20(+1.68%)
Jun 22, 2016 3788 3816 3737 3758 0 -16.63(-0.44%)
Jun 21, 2016 3728 3787 3683 3775 0 +54.71(+1.47%)
Jun 20, 2016 3882 3904 3712 3720 0 -139.17(-3.61%)
Jun 17, 2016 3841 3888 3818 3859 0 +48.08(+1.26%)
Jun 16, 2016 3821 3836 3763 3811 0 -43.02(-1.12%)
Jun 15, 2016 3828 3911 3806 3854 0 +33.22(+0.87%)
Jun 14, 2016 3760 3833 3729 3821 0 +42.95(+1.14%)
Jun 13, 2016 3787 3858 3767 3778 0 -36.36(-0.95%)
Jun 10, 2016 3822 3850 3783 3814 0 -58.68(-1.52%)
Jun 09, 2016 3869 3907 3836 3873 0 -9.89(-0.25%)
Jun 08, 2016 3885 3925 3839 3883 0 +17.92(+0.46%)
Jun 07, 2016 3810 3901 3794 3865 0 +52.08(+1.37%)
Jun 06, 2016 3780 3831 3742 3813 0 +0.65(+0.02%)
Jun 03, 2016 3809 3832 3736 3812 0 -6.95(-0.18%)
Jun 02, 2016 3763 3840 3747 3819 0 +43.57(+1.15%)
Jun 01, 2016 3705 3794 3669 3776 0 +21.89(+0.58%)
May 31, 2016 3770 3800 3731 3754 0 -2.90(-0.08%)
May 27, 2016 3757 3757 3757 3757 0 +62.22(+1.68%)
May 26, 2016 3767 3775 3650 3695 0 -61.27(-1.63%)
May 25, 2016 3718 3779 3710 3756 0 +55.51(+1.50%)
May 24, 2016 3689 3727 3661 3700 0 +59.00(+1.62%)
May 23, 2016 3619 3672 3608 3641 0 +24.90(+0.69%)
May 20, 2016 3598 3649 3583 3616 0 +38.32(+1.07%)
May 19, 2016 3592 3625 3547 3578 0 -30.69(-0.85%)
May 18, 2016 3640 3687 3585 3609 0 -54.71(-1.49%)
May 17, 2016 3676 3733 3641 3663 0 -19.75(-0.54%)
May 16, 2016 3641 3715 3628 3683 0 +49.27(+1.36%)
May 13, 2016 3666 3713 3626 3634 0 -58.20(-1.58%)
May 12, 2016 3707 3732 3637 3692 0 +6.40(+0.17%)
May 11, 2016 3744 3757 3675 3686 0 -72.90(-1.94%)
May 10, 2016 3657 3770 3650 3759 0 +117.38(+3.22%)
May 09, 2016 3675 3712 3604 3641 0 -43.29(-1.17%)
May 06, 2016 3628 3708 3600 3685 0 +58.03(+1.60%)
May 05, 2016 3679 3707 3591 3627 0 -37.78(-1.03%)
May 04, 2016 3652 3711 3623 3664 0 -43.07(-1.16%)
May 03, 2016 3719 3745 3651 3707 0 -53.60(-1.43%)
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.