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 (%)
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%)
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.