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 (%)
May 31, 2016 3770 3800 3731 3754 0 -2.90(-0.08%)
May 27, 2016 3757 3757 3757 3757 0 +62.22(+1.68%)
May 26, 2016 3767 3775 3650 3695 0 -61.27(-1.63%)
May 25, 2016 3718 3779 3710 3756 0 +55.51(+1.50%)
May 24, 2016 3689 3727 3661 3700 0 +59.00(+1.62%)
May 23, 2016 3619 3672 3608 3641 0 +24.90(+0.69%)
May 20, 2016 3598 3649 3583 3616 0 +38.32(+1.07%)
May 19, 2016 3592 3625 3547 3578 0 -30.69(-0.85%)
May 18, 2016 3640 3687 3585 3609 0 -54.71(-1.49%)
May 17, 2016 3676 3733 3641 3663 0 -19.75(-0.54%)
May 16, 2016 3641 3715 3628 3683 0 +49.27(+1.36%)
May 13, 2016 3666 3713 3626 3634 0 -58.20(-1.58%)
May 12, 2016 3707 3732 3637 3692 0 +6.40(+0.17%)
May 11, 2016 3744 3757 3675 3686 0 -72.90(-1.94%)
May 10, 2016 3657 3770 3650 3759 0 +117.38(+3.22%)
May 09, 2016 3675 3712 3604 3641 0 -43.29(-1.17%)
May 06, 2016 3628 3708 3600 3685 0 +58.03(+1.60%)
May 05, 2016 3679 3707 3591 3627 0 -37.78(-1.03%)
May 04, 2016 3652 3711 3623 3664 0 -43.07(-1.16%)
May 03, 2016 3719 3745 3651 3707 0 -53.60(-1.43%)
May 02, 2016 3721 3803 3709 3761 0 +125.10(+3.44%)
Apr 29, 2016 3671 3712 3611 3636 0 -50.35(-1.37%)
Apr 28, 2016 3672 3770 3652 3686 0 -10.23(-0.28%)
Apr 27, 2016 3702 3751 3669 3696 0 -21.69(-0.58%)
Apr 26, 2016 3706 3739 3661 3718 0 +21.94(+0.59%)
Apr 25, 2016 3788 3801 3677 3696 0 -100.79(-2.65%)
Apr 22, 2016 3813 3889 3761 3797 0 -31.85(-0.83%)
Apr 21, 2016 3873 3892 3745 3829 0 -256.37(-6.28%)
Apr 20, 2016 4119 4155 4043 4085 0 -24.26(-0.59%)
Apr 19, 2016 4041 4159 4021 4109 0 +85.68(+2.13%)
Apr 18, 2016 4000 4046 3971 4024 0 -0.82(-0.02%)
Apr 15, 2016 4005 4045 3970 4025 0 +9.59(+0.24%)
Apr 14, 2016 4088 4103 3986 4015 0 -28.21(-0.70%)
Apr 13, 2016 3963 4059 3934 4043 0 +106.84(+2.71%)
Apr 12, 2016 3902 3964 3875 3936 0 +33.80(+0.87%)
Apr 11, 2016 3958 3995 3899 3903 0 -25.36(-0.65%)
Apr 08, 2016 3996 4027 3893 3928 0 -18.05(-0.46%)
Apr 07, 2016 3921 4028 3888 3946 0 +83.04(+2.15%)
Apr 06, 2016 3871 3891 3760 3863 0 -9.42(-0.24%)
Apr 05, 2016 3884 3926 3850 3872 0 -58.97(-1.50%)
Apr 04, 2016 3988 4023 3919 3931 0 -77.44(-1.93%)
Apr 01, 2016 3935 4030 3863 4009 0 +15.29(+0.38%)
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%)
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.