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 (%)
May 31, 2017 5064 5120 5002 5092 0 +46.54(+0.92%)
May 30, 2017 5012 5074 5002 5045 0 +33.03(+0.66%)
May 26, 2017 4993 5049 4977 5012 0 +20.96(+0.42%)
May 25, 2017 4963 5010 4948 4991 0 +33.00(+0.67%)
May 24, 2017 4966 4989 4941 4958 0 -4.18(-0.08%)
May 23, 2017 5010 5056 4948 4962 0 -19.70(-0.40%)
May 22, 2017 4957 5013 4926 4982 0 +92.87(+1.90%)
May 19, 2017 4900 4973 4857 4889 0 +12.69(+0.26%)
May 18, 2017 4841 4933 4823 4877 0 -12.16(-0.25%)
May 17, 2017 4987 4995 4879 4889 0 -152.63(-3.03%)
May 16, 2017 5014 5081 4985 5041 0 +39.55(+0.79%)
May 15, 2017 4995 5027 4961 5002 0 +6.38(+0.13%)
May 12, 2017 4957 5038 4947 4995 0 +77.82(+1.58%)
May 11, 2017 4970 4981 4896 4918 0 -65.15(-1.31%)
May 10, 2017 4945 4996 4920 4983 0 +28.56(+0.58%)
May 09, 2017 4892 4974 4874 4954 0 +81.14(+1.67%)
May 08, 2017 4906 4922 4835 4873 0 -107.11(-2.15%)
May 05, 2017 4957 5011 4906 4980 0 +3.15(+0.06%)
May 04, 2017 5054 5065 4959 4977 0 -49.37(-0.98%)
May 03, 2017 5001 5035 4970 5026 0 +27.82(+0.56%)
May 02, 2017 5021 5043 4988 4999 0 -16.16(-0.32%)
May 01, 2017 4984 5051 4956 5015 0 +52.46(+1.06%)
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%)
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.