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 (%)
Mar 31, 2016 4016 4041 3957 3994 0 -28.80(-0.72%)
Mar 30, 2016 4075 4112 3979 4022 0 -3.36(-0.08%)
Mar 29, 2016 3991 4075 3932 4026 0 +73.69(+1.86%)
Mar 28, 2016 3981 4000 3888 3952 0 -27.16(-0.68%)
Mar 24, 2016 3979 3979 3979 3979 0 +10.49(+0.26%)
Mar 23, 2016 4035 4038 3946 3969 0 -76.66(-1.90%)
Mar 22, 2016 4009 4097 3998 4045 0 +18.43(+0.46%)
Mar 21, 2016 4047 4067 3959 4027 0 -39.28(-0.97%)
Mar 18, 2016 4096 4164 4021 4066 0 +39.35(+0.98%)
Mar 17, 2016 3989 4072 3960 4027 0 +49.68(+1.25%)
Mar 16, 2016 3863 3992 3851 3977 0 +104.22(+2.69%)
Mar 15, 2016 3942 3968 3826 3873 0 -48.23(-1.23%)
Mar 14, 2016 3886 3968 3866 3921 0 +36.44(+0.94%)
Mar 11, 2016 3838 3915 3815 3885 0 +85.79(+2.26%)
Mar 10, 2016 3845 3871 3738 3799 0 +26.13(+0.69%)
Mar 09, 2016 3724 3804 3699 3773 0 +89.46(+2.43%)
Mar 08, 2016 3774 3800 3666 3683 0 -129.64(-3.40%)
Mar 07, 2016 3800 3875 3764 3813 0 -61.26(-1.58%)
Mar 04, 2016 3944 3952 3815 3874 0 -72.22(-1.83%)
Mar 03, 2016 3843 3981 3817 3946 0 +88.05(+2.28%)
Mar 02, 2016 3849 3886 3788 3858 0 +14.77(+0.38%)
Mar 01, 2016 3740 3905 3717 3844 0 +167.24(+4.55%)
Feb 29, 2016 3663 3708 3632 3676 0 +11.39(+0.31%)
Feb 26, 2016 3649 3705 3625 3665 0 +42.93(+1.19%)
Feb 25, 2016 3582 3634 3519 3622 0 +36.75(+1.03%)
Feb 24, 2016 3529 3603 3451 3585 0 -10.60(-0.29%)
Feb 23, 2016 3612 3661 3547 3596 0 -41.31(-1.14%)
Feb 22, 2016 3608 3700 3592 3637 0 +117.51(+3.34%)
Feb 19, 2016 3495 3552 3448 3520 0 -15.68(-0.44%)
Feb 18, 2016 3583 3625 3455 3535 0 -53.41(-1.49%)
Feb 17, 2016 3535 3624 3484 3589 0 +71.33(+2.03%)
Feb 16, 2016 3414 3541 3349 3517 0 +163.18(+4.86%)
Feb 12, 2016 3354 3354 3354 3354 0 +282.54(+9.20%)
Feb 11, 2016 2998 3125 2973 3072 0 +5.51(+0.18%)
Feb 10, 2016 3064 3073 3061 3066 0 +51.27(+1.70%)
Feb 09, 2016 3019 3093 2961 3015 0 -59.65(-1.94%)
Feb 08, 2016 3154 3168 2986 3075 0 -125.75(-3.93%)
Feb 05, 2016 3273 3288 3141 3200 0 -90.50(-2.75%)
Feb 04, 2016 3273 3358 3216 3291 0 +18.27(+0.56%)
Feb 03, 2016 3288 3324 3127 3273 0 +6.43(+0.20%)
Feb 02, 2016 3404 3413 3232 3266 0 -189.11(-5.47%)
Feb 01, 2016 3470 3493 3361 3455 0 -32.89(-0.94%)
Jan 29, 2016 3349 3494 3340 3488 0 +159.88(+4.80%)
Jan 28, 2016 3341 3434 3277 3328 0 +56.36(+1.72%)
Jan 27, 2016 3235 3346 3196 3272 0 +48.19(+1.49%)
Jan 26, 2016 3125 3241 3064 3224 0 +102.04(+3.27%)
Jan 25, 2016 3152 3225 3108 3122 0 -19.77(-0.63%)
Jan 22, 2016 3161 3200 3088 3141 0 +95.48(+3.13%)
Jan 21, 2016 3020 3082 2952 3046 0 +18.72(+0.62%)
Jan 20, 2016 3058 3082 2839 3027 0 -105.17(-3.36%)
Jan 19, 2016 3207 3229 3067 3132 0 -10.12(-0.32%)
Jan 15, 2016 3143 3143 3143 3143 0 +68.93(+2.24%)
Jan 14, 2016 3054 3111 2957 3074 0 +37.07(+1.22%)
Jan 13, 2016 3199 3238 3011 3037 0 -153.47(-4.81%)
Jan 12, 2016 3232 3282 3129 3190 0 -7.23(-0.23%)
Jan 11, 2016 3228 3297 3151 3197 0 +18.51(+0.58%)
Jan 08, 2016 3244 3329 3165 3179 0 -9.92(-0.31%)
Jan 07, 2016 3360 3374 3177 3189 0 -294.48(-8.45%)
Jan 06, 2016 3514 3553 3433 3483 0 -108.02(-3.01%)
Jan 05, 2016 3549 3650 3511 3591 0 +56.01(+1.58%)
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.