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 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%)
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.