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 (%)
Mar 31, 2017 4628 4677 4609 4662 0 +11.59(+0.25%)
Mar 30, 2017 4669 4695 4636 4651 0 -12.48(-0.27%)
Mar 29, 2017 4634 4687 4622 4663 0 +19.23(+0.41%)
Mar 28, 2017 4625 4692 4594 4644 0 +23.11(+0.50%)
Mar 27, 2017 4470 4643 4446 4621 0 +93.24(+2.06%)
Mar 24, 2017 4555 4571 4492 4528 0 -6.57(-0.14%)
Mar 23, 2017 4538 4585 4511 4534 0 +3.08(+0.07%)
Mar 22, 2017 4512 4568 4490 4531 0 +3.83(+0.08%)
Mar 21, 2017 4593 4642 4504 4527 0 -85.51(-1.85%)
Mar 20, 2017 4633 4688 4581 4613 0 -11.03(-0.24%)
Mar 17, 2017 4547 4644 4530 4624 0 +93.65(+2.07%)
Mar 16, 2017 4495 4566 4441 4530 0 +31.98(+0.71%)
Mar 15, 2017 4465 4511 4428 4498 0 +47.82(+1.07%)
Mar 14, 2017 4413 4487 4395 4450 0 +36.75(+0.83%)
Mar 13, 2017 4368 4446 4350 4414 0 +72.60(+1.67%)
Mar 10, 2017 4323 4377 4304 4341 0 +41.61(+0.97%)
Mar 09, 2017 4318 4345 4275 4299 0 -25.94(-0.60%)
Mar 08, 2017 4337 4369 4314 4325 0 -13.05(-0.30%)
Mar 07, 2017 4361 4374 4298 4338 0 -34.53(-0.79%)
Mar 06, 2017 4350 4394 4324 4373 0 +15.38(+0.35%)
Mar 03, 2017 4330 4368 4296 4358 0 +18.12(+0.42%)
Mar 02, 2017 4413 4421 4316 4339 0 -85.30(-1.93%)
Mar 01, 2017 4397 4462 4376 4425 0 +156.05(+3.66%)
Feb 28, 2017 4262 4313 4244 4269 0 +1.21(+0.03%)
Feb 27, 2017 4227 4282 4208 4267 0 +41.72(+0.99%)
Feb 24, 2017 4184 4239 4166 4226 0 +21.64(+0.51%)
Feb 23, 2017 4237 4265 4192 4204 0 -21.76(-0.51%)
Feb 22, 2017 4265 4280 4205 4226 0 -38.38(-0.90%)
Feb 21, 2017 4262 4289 4229 4264 0 +7.90(+0.19%)
Feb 17, 2017 4256 4256 4256 4256 0 -27.37(-0.64%)
Feb 16, 2017 4387 4395 4248 4284 0 -128.64(-2.92%)
Feb 15, 2017 4369 4434 4347 4412 0 +44.77(+1.03%)
Feb 14, 2017 4442 4473 4349 4368 0 -21.86(-0.50%)
Feb 13, 2017 4374 4411 4338 4389 0 +47.54(+1.09%)
Feb 10, 2017 4372 4384 4330 4342 0 -8.69(-0.20%)
Feb 09, 2017 4304 4372 4295 4351 0 +48.92(+1.14%)
Feb 08, 2017 4293 4325 4268 4302 0 +1.77(+0.04%)
Feb 07, 2017 4308 4330 4260 4300 0 -5.30(-0.12%)
Feb 06, 2017 4312 4348 4275 4305 0 +20.13(+0.47%)
Feb 03, 2017 4298 4331 4271 4285 0 +4.50(+0.11%)
Feb 02, 2017 4270 4303 4248 4281 0 +10.28(+0.24%)
Feb 01, 2017 4302 4324 4246 4270 0 -67.54(-1.56%)
Jan 31, 2017 4352 4379 4313 4338 0 -25.84(-0.59%)
Jan 30, 2017 4387 4424 4347 4364 0 -49.02(-1.11%)
Jan 27, 2017 4392 4448 4359 4413 0 +88.53(+2.05%)
Jan 26, 2017 4424 4495 4292 4324 0 -192.86(-4.27%)
Jan 25, 2017 4486 4535 4462 4517 0 +72.00(+1.62%)
Jan 24, 2017 4396 4456 4376 4445 0 +61.06(+1.39%)
Jan 23, 2017 4392 4445 4361 4384 0 -2.22(-0.05%)
Jan 20, 2017 4389 4428 4366 4386 0 +3.25(+0.07%)
Jan 19, 2017 4410 4435 4367 4383 0 -45.38(-1.02%)
Jan 18, 2017 4451 4463 4391 4428 0 -6.59(-0.15%)
Jan 17, 2017 4374 4488 4352 4435 0 +51.00(+1.16%)
Jan 13, 2017 4384 4384 4384 4384 0 -9.67(-0.22%)
Jan 12, 2017 4422 4445 4344 4394 0 -13.07(-0.30%)
Jan 11, 2017 4477 4483 4360 4407 0 -69.44(-1.55%)
Jan 10, 2017 4409 4526 4374 4476 0 +91.91(+2.10%)
Jan 09, 2017 4439 4466 4374 4384 0 -4.72(-0.11%)
Jan 06, 2017 4364 4414 4335 4389 0 +12.04(+0.28%)
Jan 05, 2017 4379 4430 4357 4377 0 +13.17(+0.30%)
Jan 04, 2017 4298 4375 4274 4364 0 +86.48(+2.02%)
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.