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 (%)
Oct 30, 2015 3822 3900 3800 3871 0 +43.38(+1.13%)
Oct 29, 2015 3838 3905 3775 3827 0 +64.05(+1.70%)
Oct 28, 2015 3693 3778 3661 3763 0 +93.43(+2.55%)
Oct 27, 2015 3713 3781 3641 3670 0 -91.49(-2.43%)
Oct 26, 2015 3776 3813 3707 3761 0 -19.03(-0.50%)
Oct 23, 2015 3643 3809 3614 3780 0 +196.49(+5.48%)
Oct 22, 2015 3683 3707 3529 3584 0 -6.91(-0.19%)
Oct 21, 2015 3638 3666 3551 3591 0 -60.35(-1.65%)
Oct 20, 2015 3682 3729 3613 3651 0 -18.06(-0.49%)
Oct 19, 2015 3755 3768 3610 3669 0 -150.24(-3.93%)
Oct 16, 2015 3652 3876 3636 3819 0 +9.18(+0.24%)
Oct 15, 2015 3869 3915 3742 3810 0 +82.50(+2.21%)
Oct 14, 2015 3667 3767 3650 3728 0 +51.45(+1.40%)
Oct 13, 2015 3628 3757 3609 3676 0 +45.11(+1.24%)
Oct 12, 2015 3686 3749 3601 3631 0 -57.25(-1.55%)
Oct 09, 2015 3686 3737 3618 3688 0 -19.20(-0.52%)
Oct 08, 2015 3601 3738 3569 3708 0 +73.62(+2.03%)
Oct 07, 2015 3581 3689 3530 3634 0 +103.75(+2.94%)
Oct 06, 2015 3462 3557 3410 3530 0 +60.22(+1.74%)
Oct 05, 2015 3311 3538 3277 3470 0 +189.35(+5.77%)
Oct 02, 2015 3102 3309 3044 3281 0 +299.66(+10.05%)
Oct 01, 2015 3040 3065 2931 2981 0 -40.38(-1.34%)
Sep 30, 2015 3016 3081 2958 3021 0 +45.05(+1.51%)
Sep 29, 2015 3079 3124 2937 2976 0 -151.70(-4.85%)
Sep 28, 2015 3253 3273 3113 3128 0 -143.55(-4.39%)
Sep 25, 2015 3330 3348 3249 3272 0 -24.01(-0.73%)
Sep 24, 2015 3283 3339 3255 3296 0 -3.42(-0.10%)
Sep 23, 2015 3392 3407 3271 3299 0 -113.60(-3.33%)
Sep 22, 2015 3451 3459 3383 3413 0 -111.22(-3.16%)
Sep 21, 2015 3564 3600 3500 3524 0 -43.91(-1.23%)
Sep 18, 2015 3633 3671 3552 3568 0 -139.57(-3.76%)
Sep 17, 2015 3764 3790 3689 3707 0 -61.35(-1.63%)
Sep 16, 2015 3682 3795 3664 3769 0 +110.82(+3.03%)
Sep 15, 2015 3622 3681 3582 3658 0 +40.32(+1.11%)
Sep 14, 2015 3615 3637 3557 3618 0 +1.86(+0.05%)
Sep 11, 2015 3569 3643 3554 3616 0 +23.50(+0.65%)
Sep 10, 2015 3658 3685 3543 3592 0 -103.25(-2.79%)
Sep 09, 2015 3787 3824 3688 3696 0 -46.59(-1.25%)
Sep 08, 2015 3733 3782 3677 3742 0 +88.68(+2.43%)
Sep 04, 2015 3653 3653 3653 3653 0 -15.53(-0.42%)
Sep 03, 2015 3593 3706 3580 3669 0 +90.23(+2.52%)
Sep 02, 2015 3573 3604 3518 3579 0 +49.77(+1.41%)
Sep 01, 2015 3550 3610 3487 3529 0 -100.73(-2.78%)
Aug 31, 2015 3676 3706 3603 3630 0 -90.62(-2.44%)
Aug 28, 2015 3667 3745 3658 3720 0 +10.75(+0.29%)
Aug 27, 2015 3622 3733 3612 3710 0 +162.16(+4.57%)
Aug 26, 2015 3603 3628 3428 3547 0 +10.31(+0.29%)
Aug 25, 2015 3737 3759 3534 3537 0 -58.92(-1.64%)
Aug 24, 2015 3431 3753 3322 3596 0 -174.64(-4.63%)
Aug 21, 2015 3786 3851 3718 3771 0 -94.84(-2.45%)
Aug 20, 2015 3967 3995 3858 3865 0 -155.60(-3.87%)
Aug 19, 2015 4061 4089 3991 4021 0 -75.43(-1.84%)
Aug 18, 2015 4123 4139 4077 4096 0 -45.64(-1.10%)
Aug 17, 2015 4118 4167 4085 4142 0 -4.89(-0.12%)
Aug 14, 2015 4185 4238 4120 4147 0 -26.54(-0.64%)
Aug 13, 2015 4204 4245 4151 4174 0 -25.02(-0.60%)
Aug 12, 2015 4196 4228 4080 4199 0 -84.20(-1.97%)
Aug 11, 2015 4364 4384 4244 4283 0 -148.31(-3.35%)
Aug 10, 2015 4468 4479 4386 4431 0 +22.00(+0.50%)
Aug 07, 2015 4338 4450 4310 4409 0 +78.64(+1.82%)
Aug 06, 2015 4298 4388 4241 4330 0 +8.83(+0.20%)
Aug 05, 2015 4290 4383 4274 4322 0 +83.39(+1.97%)
Aug 04, 2015 4213 4312 4164 4238 0 +50.28(+1.20%)
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.