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, 2015 3584 3584 3584 3584 0 -4.72(-0.13%)
Dec 30, 2015 3618 3644 3571 3589 0 -41.57(-1.15%)
Dec 29, 2015 3617 3674 3580 3630 0 +41.50(+1.16%)
Dec 28, 2015 3581 3617 3513 3589 0 -27.39(-0.76%)
Dec 24, 2015 3616 3616 3616 3616 0 -4.27(-0.12%)
Dec 23, 2015 3527 3649 3512 3620 0 +122.74(+3.51%)
Dec 22, 2015 3465 3533 3419 3498 0 +49.17(+1.43%)
Dec 21, 2015 3408 3470 3379 3448 0 +53.94(+1.59%)
Dec 18, 2015 3387 3457 3359 3394 0 -18.87(-0.55%)
Dec 17, 2015 3560 3572 3396 3413 0 -129.33(-3.65%)
Dec 16, 2015 3432 3561 3406 3543 0 +158.16(+4.67%)
Dec 15, 2015 3339 3445 3317 3384 0 +85.75(+2.60%)
Dec 14, 2015 3337 3406 3255 3299 0 -51.81(-1.55%)
Dec 11, 2015 3419 3445 3320 3350 0 -123.45(-3.55%)
Dec 10, 2015 3548 3586 3444 3474 0 -64.15(-1.81%)
Dec 09, 2015 3518 3660 3473 3538 0 +100.14(+2.91%)
Dec 08, 2015 3422 3472 3353 3438 0 -45.14(-1.30%)
Dec 07, 2015 3506 3536 3451 3483 0 -26.99(-0.77%)
Dec 04, 2015 3507 3549 3443 3510 0 +2.37(+0.07%)
Dec 03, 2015 3664 3672 3471 3508 0 -132.66(-3.64%)
Dec 02, 2015 3577 3732 3562 3640 0 +37.80(+1.05%)
Dec 01, 2015 3575 3629 3505 3603 0 +64.96(+1.84%)
Nov 30, 2015 3541 3605 3500 3538 0 +5.51(+0.16%)
Nov 27, 2015 3538 3571 3477 3532 0 -42.89(-1.20%)
Nov 25, 2015 3575 3575 3575 3575 0 -0.22(-0.01%)
Nov 24, 2015 3546 3605 3509 3575 0 +5.06(+0.14%)
Nov 23, 2015 3570 3577 3568 3570 0 +22.30(+0.63%)
Nov 20, 2015 3607 3620 3516 3548 0 -56.78(-1.58%)
Nov 19, 2015 3605 3638 3561 3605 0 -8.80(-0.24%)
Nov 18, 2015 3570 3630 3497 3613 0 +46.56(+1.31%)
Nov 17, 2015 3641 3662 3539 3567 0 -67.31(-1.85%)
Nov 16, 2015 3607 3653 3529 3634 0 +18.22(+0.50%)
Nov 13, 2015 3638 3689 3586 3616 0 -42.83(-1.17%)
Nov 12, 2015 3685 3772 3640 3659 0 -51.13(-1.38%)
Nov 11, 2015 3754 3773 3675 3710 0 -41.47(-1.11%)
Nov 10, 2015 3693 3762 3654 3751 0 +28.17(+0.76%)
Nov 09, 2015 3860 3869 3663 3723 0 -213.44(-5.42%)
Nov 06, 2015 3911 3955 3877 3937 0 +13.46(+0.34%)
Nov 05, 2015 3932 3996 3886 3923 0 -18.46(-0.47%)
Nov 04, 2015 4055 4092 3902 3942 0 -72.41(-1.80%)
Nov 03, 2015 3928 4052 3890 4014 0 +50.46(+1.27%)
Nov 02, 2015 3905 4028 3889 3964 0 +92.86(+2.40%)
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%)
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.