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 (%)
Apr 30, 2018 6233 6333 6218 6267 0 +64.37(+1.04%)
Apr 27, 2018 6280 6312 6158 6203 0 -58.14(-0.93%)
Apr 26, 2018 6318 6395 6191 6261 0 -45.24(-0.72%)
Apr 25, 2018 6385 6418 6248 6306 0 -119.44(-1.86%)
Apr 24, 2018 6547 6572 6376 6426 0 -81.00(-1.24%)
Apr 23, 2018 6454 6556 6415 6507 0 +63.43(+0.98%)
Apr 20, 2018 6438 6484 6402 6443 0 +3.67(+0.06%)
Apr 19, 2018 6517 6540 6410 6439 0 -52.39(-0.81%)
Apr 18, 2018 6445 6575 6429 6492 0 +66.03(+1.03%)
Apr 17, 2018 6413 6486 6367 6426 0 +74.59(+1.17%)
Apr 16, 2018 6275 6380 6226 6351 0 +108.84(+1.74%)
Apr 13, 2018 6369 6386 6213 6242 0 -66.09(-1.05%)
Apr 12, 2018 6157 6369 6135 6308 0 +177.29(+2.89%)
Apr 11, 2018 6160 6224 6113 6131 0 -68.59(-1.11%)
Apr 10, 2018 6192 6263 6155 6200 0 +107.01(+1.76%)
Apr 09, 2018 6072 6174 6043 6093 0 +52.61(+0.87%)
Apr 06, 2018 6155 6200 5987 6040 0 -158.05(-2.55%)
Apr 05, 2018 6143 6262 6115 6198 0 +99.19(+1.63%)
Apr 04, 2018 5996 6109 5930 6099 0 -18.55(-0.30%)
Apr 03, 2018 6135 6164 6026 6118 0 +43.13(+0.71%)
Apr 02, 2018 6258 6329 6028 6074 0 -125.94(-2.03%)
Mar 29, 2018 6200 6200 6200 6200 0 +122.75(+2.02%)
Mar 28, 2018 6153 6172 6031 6078 0 -80.50(-1.31%)
Mar 27, 2018 6175 6307 6107 6158 0 +50.22(+0.82%)
Mar 26, 2018 6056 6148 6003 6108 0 +139.01(+2.33%)
Mar 23, 2018 6144 6174 5950 5969 0 -142.36(-2.33%)
Mar 22, 2018 6210 6256 6098 6111 0 -162.21(-2.59%)
Mar 21, 2018 6341 6378 6232 6273 0 -114.62(-1.79%)
Mar 20, 2018 6333 6426 6318 6388 0 +51.92(+0.82%)
Mar 19, 2018 6326 6368 6273 6336 0 -11.58(-0.18%)
Mar 16, 2018 6344 6388 6307 6348 0 +6.03(+0.10%)
Mar 15, 2018 6310 6398 6282 6342 0 +47.20(+0.75%)
Mar 14, 2018 6311 6361 6244 6294 0 -4.12(-0.07%)
Mar 13, 2018 6484 6509 6268 6299 0 -165.97(-2.57%)
Mar 12, 2018 6493 6545 6410 6465 0 -23.56(-0.36%)
Mar 09, 2018 6485 6561 6375 6488 0 +64.16(+1.00%)
Mar 08, 2018 6282 6472 6227 6424 0 +280.47(+4.57%)
Mar 07, 2018 6132 6171 6131 6144 0 +39.99(+0.66%)
Mar 06, 2018 6040 6124 6006 6104 0 +101.66(+1.69%)
Mar 05, 2018 5946 6034 5861 6002 0 +16.58(+0.28%)
Mar 02, 2018 5889 6005 5800 5985 0 +30.13(+0.51%)
Mar 01, 2018 6087 6117 5917 5955 0 -137.44(-2.26%)
Feb 28, 2018 6127 6180 6077 6093 0 -21.77(-0.36%)
Feb 27, 2018 6222 6233 6094 6114 0 -89.35(-1.44%)
Feb 26, 2018 6235 6268 6174 6204 0 -8.65(-0.14%)
Feb 23, 2018 6170 6223 6110 6212 0 +116.16(+1.91%)
Feb 22, 2018 6223 6249 6053 6096 0 -130.10(-2.09%)
Feb 21, 2018 6237 6336 6199 6226 0 -13.00(-0.21%)
Feb 20, 2018 6137 6276 6122 6239 0 +13.29(+0.21%)
Feb 16, 2018 6226 6226 6226 6226 0 -19.99(-0.32%)
Feb 15, 2018 6257 6298 6176 6246 0 +56.82(+0.92%)
Feb 14, 2018 6034 6224 6024 6189 0 +114.00(+1.88%)
Feb 13, 2018 6004 6094 5981 6075 0 +83.99(+1.40%)
Feb 12, 2018 6030 6086 5930 5991 0 +18.72(+0.31%)
Feb 09, 2018 6031 6056 5738 5972 0 -37.89(-0.63%)
Feb 08, 2018 6242 6311 6001 6010 0 -230.92(-3.70%)
Feb 07, 2018 6279 6356 6203 6241 0 +28.73(+0.46%)
Feb 06, 2018 6018 6274 5976 6213 0 +34.07(+0.55%)
Feb 05, 2018 6271 6368 6103 6178 0 -137.66(-2.18%)
Feb 02, 2018 6442 6489 6298 6316 0 -229.87(-3.51%)
Feb 01, 2018 6474 6579 6439 6546 0 +84.80(+1.31%)
Jan 31, 2018 6569 6619 6400 6461 0 -66.82(-1.02%)
Jan 30, 2018 6471 6602 6437 6528 0 -5.73(-0.09%)
Jan 29, 2018 6400 6641 6317 6534 0 +68.17(+1.05%)
Jan 26, 2018 6605 6621 6386 6466 0 -106.30(-1.62%)
Jan 25, 2018 6638 6701 6499 6572 0 -91.53(-1.37%)
Jan 24, 2018 6647 6735 6587 6663 0 +29.58(+0.45%)
Jan 23, 2018 6652 6748 6599 6634 0 +6.92(+0.10%)
Jan 22, 2018 6519 6669 6473 6627 0 +210.58(+3.28%)
Jan 19, 2018 6362 6450 6337 6416 0 +78.04(+1.23%)
Jan 18, 2018 6318 6380 6262 6338 0 +11.36(+0.18%)
Jan 17, 2018 6264 6364 6238 6327 0 +107.46(+1.73%)
Jan 16, 2018 6240 6326 6169 6219 0 +128.45(+2.11%)
Jan 12, 2018 6091 6091 6091 6091 0 +27.37(+0.45%)
Jan 11, 2018 6001 6079 5954 6064 0 +71.49(+1.19%)
Jan 10, 2018 5937 6002 5904 5992 0 +19.25(+0.32%)
Jan 09, 2018 5937 6012 5897 5973 0 +101.65(+1.73%)
Jan 08, 2018 5924 5952 5838 5871 0 -44.26(-0.75%)
Jan 05, 2018 5939 5983 5870 5916 0 +15.47(+0.26%)
Jan 04, 2018 5922 5951 5860 5900 0 +2.24(+0.04%)
Jan 03, 2018 5964 5982 5830 5898 0 -55.94(-0.94%)
Jan 02, 2018 5952 6000 5903 5954 0 -63.75(-1.06%)
Dec 29, 2017 6018 6018 6018 6018 0 -36.48(-0.60%)
Dec 28, 2017 6099 6119 6030 6054 0 -43.82(-0.72%)
Dec 27, 2017 6062 6109 6045 6098 0 +58.68(+0.97%)
Dec 26, 2017 6006 6055 5985 6039 0 +26.43(+0.44%)
Dec 22, 2017 6044 6061 5993 6013 0 -47.49(-0.78%)
Dec 21, 2017 6069 6112 6011 6060 0 +5.74(+0.09%)
Dec 20, 2017 6049 6088 5994 6054 0 -20.64(-0.34%)
Dec 19, 2017 6068 6119 6034 6075 0 +52.07(+0.86%)
Dec 18, 2017 6009 6074 5947 6023 0 +46.78(+0.78%)
Dec 15, 2017 5965 5995 5906 5976 0 +25.10(+0.42%)
Dec 14, 2017 5966 6018 5917 5951 0 -10.04(-0.17%)
Dec 13, 2017 5943 6000 5906 5961 0 +60.47(+1.02%)
Dec 12, 2017 5956 5993 5885 5901 0 -89.90(-1.50%)
Dec 11, 2017 5992 6033 5937 5991 0 +69.05(+1.17%)
Dec 08, 2017 5922 5979 5883 5922 0 +28.54(+0.48%)
Dec 07, 2017 5850 5922 5790 5893 0 +74.83(+1.29%)
Dec 06, 2017 5873 5905 5783 5818 0 -77.38(-1.31%)
Dec 05, 2017 5894 5964 5845 5896 0 -7.65(-0.13%)
Dec 04, 2017 5976 5990 5866 5903 0 -33.83(-0.57%)
Dec 01, 2017 5933 6010 5899 5937 0 +31.88(+0.54%)
Nov 30, 2017 5798 5928 5743 5905 0 +105.28(+1.82%)
Nov 29, 2017 5814 5873 5738 5800 0 -37.69(-0.65%)
Nov 28, 2017 5833 5889 5794 5838 0 +9.14(+0.16%)
Nov 27, 2017 5835 5867 5803 5828 0 -21.67(-0.37%)
Nov 24, 2017 5833 5870 5811 5850 0 +19.05(+0.33%)
Nov 22, 2017 5828 5856 5794 5831 0 +3.36(+0.06%)
Nov 21, 2017 5793 5847 5775 5828 0 +47.46(+0.82%)
Nov 20, 2017 5749 5821 5731 5780 0 +70.59(+1.24%)
Nov 17, 2017 5703 5745 5681 5710 0 -2.22(-0.04%)
Nov 16, 2017 5688 5751 5678 5712 0 +44.03(+0.78%)
Nov 15, 2017 5678 5704 5552 5668 0 -51.13(-0.89%)
Nov 14, 2017 5707 5755 5660 5719 0 -22.69(-0.40%)
Nov 13, 2017 5719 5790 5697 5742 0 +1.03(+0.02%)
Nov 10, 2017 5736 5790 5718 5741 0 +0.00(+0.00%)
Nov 09, 2017 5725 5785 5676 5741 0 -28.96(-0.50%)
Nov 08, 2017 5701 5803 5672 5770 0 +77.37(+1.36%)
Nov 07, 2017 5752 5792 5664 5692 0 +4.72(+0.08%)
Nov 06, 2017 5638 5759 5622 5687 0 +50.44(+0.89%)
Nov 03, 2017 5558 5650 5530 5637 0 +72.95(+1.31%)
Nov 02, 2017 5553 5616 5496 5564 0 -12.14(-0.22%)
Nov 01, 2017 5621 5655 5527 5576 0 +76.81(+1.40%)
Oct 31, 2017 5409 5529 5371 5499 0 +180.60(+3.40%)
Oct 30, 2017 5338 5365 5268 5319 0 -37.03(-0.69%)
Oct 27, 2017 5366 5419 5267 5356 0 -14.43(-0.27%)
Oct 26, 2017 5448 5462 5262 5370 0 -6.30(-0.12%)
Oct 25, 2017 5416 5491 5349 5377 0 -40.08(-0.74%)
Oct 24, 2017 5434 5453 5381 5417 0 +1.40(+0.03%)
Oct 23, 2017 5401 5469 5383 5415 0 +11.48(+0.21%)
Oct 20, 2017 5389 5431 5352 5404 0 +55.42(+1.04%)
Oct 19, 2017 5291 5361 5263 5348 0 +16.18(+0.30%)
Oct 18, 2017 5332 5371 5288 5332 0 -8.17(-0.15%)
Oct 17, 2017 5332 5375 5293 5340 0 -2.06(-0.04%)
Oct 16, 2017 5326 5393 5296 5342 0 +51.20(+0.97%)
Oct 13, 2017 5297 5342 5227 5291 0 +3.47(+0.07%)
Oct 12, 2017 5386 5420 5271 5288 0 -107.41(-1.99%)
Oct 11, 2017 5367 5425 5354 5395 0 +22.89(+0.43%)
Oct 10, 2017 5426 5453 5354 5372 0 -19.96(-0.37%)
Oct 09, 2017 5375 5418 5310 5392 0 -23.80(-0.44%)
Oct 06, 2017 5398 5449 5348 5416 0 -53.46(-0.98%)
Oct 05, 2017 5470 5552 5438 5469 0 +5.11(+0.09%)
Oct 04, 2017 5471 5510 5428 5464 0 -2.51(-0.05%)
Oct 03, 2017 5476 5508 5423 5467 0 -1.11(-0.02%)
Oct 02, 2017 5420 5550 5361 5468 0 -41.60(-0.76%)
Sep 29, 2017 5468 5545 5438 5510 0 +84.15(+1.55%)
Sep 28, 2017 5465 5490 5403 5425 0 -48.70(-0.89%)
Sep 27, 2017 5428 5512 5410 5474 0 +76.24(+1.41%)
Sep 26, 2017 5373 5426 5336 5398 0 +64.89(+1.22%)
Sep 25, 2017 5405 5427 5319 5333 0 -108.83(-2.00%)
Sep 22, 2017 5449 5494 5418 5442 0 -21.45(-0.39%)
Sep 21, 2017 5469 5498 5423 5463 0 -9.26(-0.17%)
Sep 20, 2017 5499 5526 5405 5473 0 -28.98(-0.53%)
Sep 19, 2017 5436 5528 5421 5502 0 +97.77(+1.81%)
Sep 18, 2017 5406 5460 5380 5404 0 +25.02(+0.47%)
Sep 15, 2017 5413 5426 5358 5379 0 -44.58(-0.82%)
Sep 14, 2017 5461 5468 5397 5423 0 -43.02(-0.79%)
Sep 13, 2017 5481 5505 5428 5466 0 -13.62(-0.25%)
Sep 12, 2017 5488 5519 5419 5480 0 -10.91(-0.20%)
Sep 11, 2017 5441 5510 5402 5491 0 +63.88(+1.18%)
Sep 08, 2017 5463 5489 5402 5427 0 -38.72(-0.71%)
Sep 07, 2017 5448 5518 5436 5466 0 +31.08(+0.57%)
Sep 06, 2017 5429 5462 5379 5435 0 +56.47(+1.05%)
Sep 05, 2017 5371 5424 5313 5378 0 -17.87(-0.33%)
Sep 01, 2017 5391 5435 5344 5396 0 +62.97(+1.18%)
Aug 31, 2017 5219 5342 5203 5333 0 +137.92(+2.65%)
Aug 30, 2017 5194 5217 5144 5195 0 +13.75(+0.27%)
Aug 29, 2017 5108 5195 5097 5181 0 +48.56(+0.95%)
Aug 28, 2017 5168 5178 5088 5133 0 -19.46(-0.38%)
Aug 25, 2017 5135 5180 5101 5152 0 +1.60(+0.03%)
Aug 24, 2017 5136 5170 5100 5151 0 +22.86(+0.45%)
Aug 23, 2017 5106 5162 5076 5128 0 -46.01(-0.89%)
Aug 22, 2017 5159 5228 5143 5174 0 +41.21(+0.80%)
Aug 21, 2017 5118 5154 5068 5133 0 +30.49(+0.60%)
Aug 18, 2017 5100 5153 5037 5102 0 -8.03(-0.16%)
Aug 17, 2017 5201 5238 5101 5110 0 -103.29(-1.98%)
Aug 16, 2017 5245 5269 5175 5213 0 -17.85(-0.34%)
Aug 15, 2017 5158 5247 5129 5231 0 +110.11(+2.15%)
Aug 14, 2017 5066 5138 5053 5121 0 +103.50(+2.06%)
Aug 11, 2017 5024 5071 4987 5018 0 -22.37(-0.44%)
Aug 10, 2017 5095 5138 5026 5040 0 -80.84(-1.58%)
Aug 09, 2017 5108 5151 5081 5121 0 -14.46(-0.28%)
Aug 08, 2017 5161 5197 5110 5135 0 -18.03(-0.35%)
Aug 07, 2017 5137 5192 5112 5153 0 +39.84(+0.78%)
Aug 04, 2017 5083 5154 5059 5114 0 +30.45(+0.60%)
Aug 03, 2017 5079 5124 5042 5083 0 +5.91(+0.12%)
Aug 02, 2017 5143 5158 5024 5077 0 -57.72(-1.12%)
Aug 01, 2017 5198 5226 5122 5135 0 -31.52(-0.61%)
Jul 31, 2017 5188 5258 5160 5166 0 +4.12(+0.08%)
Jul 28, 2017 5209 5289 5098 5162 0 -61.20(-1.17%)
Jul 27, 2017 5230 5324 5127 5224 0 -27.80(-0.53%)
Jul 26, 2017 5260 5318 5204 5251 0 -85.60(-1.60%)
Jul 25, 2017 5359 5380 5243 5337 0 -1.86(-0.03%)
Jul 24, 2017 5312 5393 5297 5339 0 +51.08(+0.97%)
Jul 21, 2017 5259 5326 5254 5288 0 +37.18(+0.71%)
Jul 20, 2017 5265 5287 5211 5251 0 +16.40(+0.31%)
Jul 19, 2017 5252 5280 5189 5234 0 -5.29(-0.10%)
Jul 18, 2017 5150 5264 5130 5239 0 +109.97(+2.14%)
Jul 17, 2017 5127 5157 5080 5129 0 -5.11(-0.10%)
Jul 14, 2017 5079 5158 5017 5135 0 -77.57(-1.49%)
Jul 13, 2017 5246 5260 5169 5212 0 -8.82(-0.17%)
Jul 12, 2017 5209 5258 5197 5221 0 +38.07(+0.73%)
Jul 11, 2017 5197 5227 5145 5183 0 -7.13(-0.14%)
Jul 10, 2017 5149 5220 5123 5190 0 +41.62(+0.81%)
Jul 07, 2017 5115 5170 5081 5148 0 +48.06(+0.94%)
Jul 06, 2017 5155 5181 5089 5100 0 -85.00(-1.64%)
Jul 05, 2017 5164 5206 5120 5185 0 +29.23(+0.57%)
Jul 03, 2017 5222 5241 5118 5156 0 -117.19(-2.22%)
Jun 30, 2017 5273 5328 5226 5273 0 -15.98(-0.30%)
Jun 29, 2017 5396 5408 5237 5289 0 -112.63(-2.09%)
Jun 28, 2017 5394 5434 5347 5402 0 +29.58(+0.55%)
Jun 27, 2017 5420 5463 5363 5372 0 -43.37(-0.80%)
Jun 26, 2017 5476 5502 5388 5416 0 -49.43(-0.90%)
Jun 23, 2017 5394 5471 5359 5465 0 +68.87(+1.28%)
Jun 22, 2017 5402 5432 5366 5396 0 -11.37(-0.21%)
Jun 21, 2017 5397 5438 5364 5408 0 +2.25(+0.04%)
Jun 20, 2017 5428 5450 5364 5405 0 -76.29(-1.39%)
Jun 19, 2017 5425 5493 5407 5482 0 +105.04(+1.95%)
Jun 16, 2017 5376 5420 5335 5377 0 +13.48(+0.25%)
Jun 15, 2017 5318 5377 5288 5363 0 -13.24(-0.25%)
Jun 14, 2017 5380 5432 5324 5376 0 -0.41(-0.01%)
Jun 13, 2017 5324 5409 5315 5377 0 +102.13(+1.94%)
Jun 12, 2017 5253 5311 5172 5275 0 +9.42(+0.18%)
Jun 09, 2017 5388 5417 5194 5265 0 -128.87(-2.39%)
Jun 08, 2017 5329 5409 5300 5394 0 +50.35(+0.94%)
Jun 07, 2017 5323 5359 5272 5344 0 +28.35(+0.53%)
Jun 06, 2017 5249 5355 5218 5315 0 +64.09(+1.22%)
Jun 05, 2017 5273 5296 5219 5251 0 -27.73(-0.53%)
Jun 02, 2017 5265 5312 5220 5279 0 +24.73(+0.47%)
Jun 01, 2017 5141 5305 5126 5254 0 +162.55(+3.19%)
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%)
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.