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 31, 2016 4409 4442 4370 4403 0 +8.94(+0.20%)
Oct 28, 2016 4360 4433 4353 4395 0 +31.19(+0.71%)
Oct 27, 2016 4442 4452 4331 4363 0 -64.83(-1.46%)
Oct 26, 2016 4393 4481 4379 4428 0 +15.32(+0.35%)
Oct 25, 2016 4414 4446 4381 4413 0 -14.63(-0.33%)
Oct 24, 2016 4401 4445 4392 4427 0 +57.04(+1.31%)
Oct 21, 2016 4400 4423 4347 4370 0 -39.89(-0.90%)
Oct 20, 2016 4399 4447 4379 4410 0 -0.48(-0.01%)
Oct 19, 2016 4350 4436 4322 4411 0 +63.14(+1.45%)
Oct 18, 2016 4407 4420 4338 4348 0 -5.27(-0.12%)
Oct 17, 2016 4267 4388 4253 4353 0 +5.14(+0.12%)
Oct 14, 2016 4417 4442 4289 4348 0 -37.90(-0.86%)
Oct 13, 2016 4401 4415 4316 4386 0 -60.78(-1.37%)
Oct 12, 2016 4459 4482 4428 4446 0 -23.66(-0.53%)
Oct 11, 2016 4527 4566 4454 4470 0 -32.07(-0.71%)
Oct 10, 2016 4468 4530 4453 4502 0 +50.71(+1.14%)
Oct 07, 2016 4446 4464 4430 4452 0 -26.52(-0.59%)
Oct 06, 2016 4474 4512 4441 4478 0 +2.39(+0.05%)
Oct 05, 2016 4458 4524 4447 4476 0 +23.71(+0.53%)
Oct 04, 2016 4504 4520 4419 4452 0 +113.91(+2.63%)
Sep 26, 2016 4364 4379 4297 4338 0 -61.50(-1.40%)
Sep 23, 2016 4355 4417 4296 4400 0 +6.80(+0.15%)
Sep 22, 2016 4371 4417 4348 4393 0 +40.69(+0.93%)
Sep 21, 2016 4347 4379 4294 4352 0 +24.06(+0.56%)
Sep 20, 2016 4345 4380 4291 4328 0 -43.27(-0.99%)
Sep 19, 2016 4463 4475 4343 4371 0 -74.79(-1.68%)
Sep 16, 2016 4455 4481 4413 4446 0 -18.62(-0.42%)
Sep 15, 2016 4434 4485 4396 4465 0 +27.58(+0.62%)
Sep 14, 2016 4378 4453 4345 4437 0 +102.31(+2.36%)
Sep 13, 2016 4336 4384 4284 4335 0 -35.28(-0.81%)
Sep 12, 2016 4218 4385 4196 4370 0 +108.95(+2.56%)
Sep 09, 2016 4258 4315 4219 4261 0 -9.48(-0.22%)
Sep 08, 2016 4285 4311 4245 4271 0 +49.48(+1.17%)
Sep 07, 2016 4188 4246 4180 4221 0 +44.89(+1.07%)
Sep 06, 2016 4146 4192 4127 4176 0 +42.35(+1.02%)
Sep 02, 2016 4134 4134 4134 4134 0 +5.15(+0.12%)
Sep 01, 2016 4045 4157 4023 4129 0 +213.31(+5.45%)
Aug 31, 2016 3949 3971 3896 3915 0 -46.23(-1.17%)
Aug 30, 2016 3967 3985 3932 3962 0 +6.49(+0.16%)
Aug 29, 2016 3926 3977 3901 3955 0 +29.84(+0.76%)
Aug 26, 2016 3951 3972 3892 3925 0 -23.77(-0.60%)
Aug 25, 2016 3922 3990 3905 3949 0 +20.24(+0.52%)
Aug 24, 2016 4059 4076 3914 3929 0 -133.89(-3.30%)
Aug 23, 2016 4090 4122 4053 4063 0 -7.18(-0.18%)
Aug 22, 2016 4064 4088 4025 4070 0 +11.25(+0.28%)
Aug 19, 2016 4071 4106 4001 4059 0 -45.06(-1.10%)
Aug 18, 2016 4127 4148 4078 4104 0 -22.45(-0.54%)
Aug 17, 2016 4148 4159 4093 4126 0 -12.18(-0.29%)
Aug 16, 2016 4170 4182 4113 4138 0 -39.02(-0.93%)
Aug 15, 2016 4123 4201 4110 4177 0 +80.93(+1.98%)
Aug 12, 2016 4111 4129 4077 4096 0 -38.75(-0.94%)
Aug 11, 2016 4097 4171 4081 4135 0 +49.85(+1.22%)
Aug 10, 2016 4103 4136 4049 4085 0 -7.75(-0.19%)
Aug 09, 2016 4049 4112 4010 4093 0 +45.49(+1.12%)
Aug 08, 2016 3986 4059 3975 4048 0 +91.32(+2.31%)
Aug 05, 2016 3973 4007 3929 3956 0 +7.64(+0.19%)
Aug 04, 2016 3965 4022 3901 3949 0 +12.07(+0.31%)
Aug 03, 2016 3899 3948 3870 3937 0 +13.54(+0.35%)
Aug 02, 2016 3965 3973 3897 3923 0 -39.99(-1.01%)
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.