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 (%)
Jan 31, 2020 5405 5421 5313 5375 0 -70.49(-1.29%)
Jan 30, 2020 5273 5474 5253 5446 0 +102.21(+1.91%)
Jan 29, 2020 5360 5413 5291 5344 0 +25.21(+0.47%)
Jan 28, 2020 5296 5354 5217 5318 0 +74.51(+1.42%)
Jan 27, 2020 5160 5336 5082 5244 0 -313.49(-5.64%)
Jan 24, 2020 5666 5676 5468 5557 0 -115.90(-2.04%)
Jan 23, 2020 5535 5706 5496 5673 0 -13.47(-0.24%)
Jan 22, 2020 5792 5812 5662 5687 0 -55.36(-0.96%)
Jan 21, 2020 5778 5884 5677 5742 0 -329.64(-5.43%)
Jan 17, 2020 6010 6103 5989 6072 0 +52.95(+0.88%)
Jan 16, 2020 5964 6030 5940 6019 0 +88.89(+1.50%)
Jan 15, 2020 5968 5997 5902 5930 0 -45.02(-0.75%)
Jan 14, 2020 5937 5998 5900 5975 0 +53.31(+0.90%)
Jan 13, 2020 5838 5950 5817 5922 0 +103.57(+1.78%)
Jan 10, 2020 5879 5915 5794 5818 0 -43.08(-0.74%)
Jan 09, 2020 5878 5903 5818 5861 0 +31.23(+0.54%)
Jan 08, 2020 5779 5882 5758 5830 0 +40.46(+0.70%)
Jan 07, 2020 5759 5804 5743 5789 0 +4.90(+0.08%)
Jan 06, 2020 5736 5805 5710 5785 0 -9.11(-0.16%)
Jan 03, 2020 5776 5826 5755 5794 0 -77.46(-1.32%)
Jan 02, 2020 5816 5886 5788 5871 0 +137.85(+2.40%)
Dec 31, 2019 5736 5767 5716 5733 0 -19.35(-0.34%)
Dec 30, 2019 5793 5809 5724 5753 0 -34.08(-0.59%)
Dec 27, 2019 5818 5844 5757 5787 0 -16.14(-0.28%)
Dec 26, 2019 5781 5816 5758 5803 0 +41.12(+0.71%)
Dec 24, 2019 5771 5788 5744 5762 0 -14.63(-0.25%)
Dec 23, 2019 5739 5806 5723 5776 0 +53.62(+0.94%)
Dec 20, 2019 5797 5804 5706 5723 0 -40.67(-0.71%)
Dec 19, 2019 5750 5803 5712 5763 0 +12.50(+0.22%)
Dec 18, 2019 5753 5810 5675 5751 0 +93.31(+1.65%)
Dec 17, 2019 5655 5682 5609 5658 0 +18.61(+0.33%)
Dec 16, 2019 5669 5728 5615 5639 0 -21.46(-0.38%)
Dec 13, 2019 5625 5728 5599 5660 0 +25.44(+0.45%)
Dec 12, 2019 5436 5671 5416 5635 0 +249.92(+4.64%)
Dec 11, 2019 5321 5400 5304 5385 0 +83.11(+1.57%)
Dec 10, 2019 5304 5356 5260 5302 0 +2.23(+0.04%)
Dec 09, 2019 5309 5346 5273 5300 0 -27.42(-0.51%)
Dec 06, 2019 5301 5358 5284 5327 0 +69.40(+1.32%)
Dec 05, 2019 5261 5291 5204 5258 0 +22.80(+0.44%)
Dec 04, 2019 5215 5279 5198 5235 0 +41.67(+0.80%)
Dec 03, 2019 5178 5218 5116 5193 0 -78.97(-1.50%)
Dec 02, 2019 5280 5329 5248 5272 0 -6.52(-0.12%)
Nov 29, 2019 5302 5329 5265 5279 0 -65.24(-1.22%)
Nov 27, 2019 5318 5373 5301 5344 0 +34.17(+0.64%)
Nov 26, 2019 5347 5369 5275 5310 0 -27.08(-0.51%)
Nov 25, 2019 5235 5354 5219 5337 0 +129.08(+2.48%)
Nov 22, 2019 5180 5231 5161 5208 0 +53.62(+1.04%)
Nov 21, 2019 5193 5219 5138 5154 0 -24.82(-0.48%)
Nov 20, 2019 5216 5271 5151 5179 0 -70.02(-1.33%)
Nov 19, 2019 5281 5300 5200 5249 0 -12.36(-0.23%)
Nov 18, 2019 5234 5291 5179 5261 0 +16.71(+0.32%)
Nov 15, 2019 5246 5271 5199 5245 0 +26.73(+0.51%)
Nov 14, 2019 5214 5250 5180 5218 0 +5.76(+0.11%)
Nov 13, 2019 5208 5248 5177 5212 0 -27.87(-0.53%)
Nov 12, 2019 5287 5312 5212 5240 0 -42.47(-0.80%)
Nov 11, 2019 5281 5312 5222 5283 0 -70.10(-1.31%)
Nov 08, 2019 5294 5362 5261 5353 0 +48.06(+0.91%)
Nov 07, 2019 5310 5366 5273 5305 0 +62.38(+1.19%)
Nov 06, 2019 5302 5314 5201 5242 0 -57.77(-1.09%)
Nov 05, 2019 5323 5380 5270 5300 0 -5.47(-0.10%)
Nov 04, 2019 5249 5323 5220 5305 0 +112.03(+2.16%)
Nov 01, 2019 5149 5208 5103 5193 0 +82.75(+1.62%)
Oct 31, 2019 5153 5193 5067 5111 0 -64.48(-1.25%)
Oct 30, 2019 5155 5217 5069 5175 0 +37.76(+0.74%)
Oct 29, 2019 5157 5178 5094 5137 0 -39.17(-0.76%)
Oct 28, 2019 5119 5207 5116 5177 0 +75.91(+1.49%)
Oct 25, 2019 5036 5135 5023 5101 0 +36.34(+0.72%)
Oct 24, 2019 4986 5115 4963 5064 0 +108.15(+2.18%)
Oct 23, 2019 4904 4980 4865 4956 0 +48.59(+0.99%)
Oct 22, 2019 4919 4963 4871 4908 0 +10.43(+0.21%)
Oct 21, 2019 4890 4940 4853 4897 0 +55.87(+1.15%)
Oct 18, 2019 4829 4881 4802 4841 0 -3.40(-0.07%)
Oct 17, 2019 4849 4883 4826 4845 0 +12.82(+0.27%)
Oct 16, 2019 4830 4885 4799 4832 0 -3.09(-0.06%)
Oct 15, 2019 4805 4868 4780 4835 0 +32.65(+0.68%)
Oct 14, 2019 4805 4830 4769 4802 0 -27.43(-0.57%)
Oct 11, 2019 4717 4884 4706 4830 0 +190.71(+4.11%)
Oct 10, 2019 4584 4707 4568 4639 0 +54.30(+1.18%)
Oct 09, 2019 4554 4604 4533 4585 0 +64.12(+1.42%)
Oct 08, 2019 4595 4627 4507 4521 0 -127.51(-2.74%)
Oct 07, 2019 4671 4702 4600 4648 0 -56.81(-1.21%)
Oct 04, 2019 4697 4720 4632 4705 0 +3.28(+0.07%)
Oct 03, 2019 4713 4754 4614 4702 0 -15.34(-0.33%)
Oct 02, 2019 4734 4781 4675 4717 0 -43.37(-0.91%)
Oct 01, 2019 4791 4863 4717 4760 0 -13.21(-0.28%)
Sep 30, 2019 4763 4824 4725 4774 0 +31.70(+0.67%)
Sep 27, 2019 4876 4951 4716 4742 0 +5.00(+0.11%)
Sep 26, 2019 4783 4813 4688 4737 0 -90.05(-1.87%)
Sep 25, 2019 4756 4847 4701 4827 0 +62.65(+1.31%)
Sep 24, 2019 4856 4887 4742 4764 0 -38.02(-0.79%)
Sep 23, 2019 4777 4852 4756 4802 0 -14.64(-0.30%)
Sep 20, 2019 4903 4933 4798 4817 0 -77.49(-1.58%)
Sep 19, 2019 4974 5002 4870 4894 0 -67.40(-1.36%)
Sep 18, 2019 4998 5019 4907 4962 0 -45.47(-0.91%)
Sep 17, 2019 4959 5026 4898 5007 0 -32.27(-0.64%)
Sep 16, 2019 4985 5083 4958 5040 0 +13.01(+0.26%)
Sep 13, 2019 5079 5127 5009 5027 0 -20.04(-0.40%)
Sep 12, 2019 5007 5092 4967 5047 0 +57.43(+1.15%)
Sep 11, 2019 5017 5054 4904 4989 0 +7.01(+0.14%)
Sep 10, 2019 4916 5001 4858 4982 0 +71.73(+1.46%)
Sep 09, 2019 4871 4954 4832 4910 0 +96.42(+2.00%)
Sep 06, 2019 4787 4864 4760 4814 0 +24.59(+0.51%)
Sep 05, 2019 4774 4844 4738 4789 0 +67.72(+1.43%)
Sep 04, 2019 4742 4780 4672 4722 0 +88.13(+1.90%)
Sep 03, 2019 4669 4686 4567 4634 0 -122.51(-2.58%)
Aug 30, 2019 4765 4812 4723 4756 0 +25.95(+0.55%)
Aug 29, 2019 4734 4784 4710 4730 0 +47.78(+1.02%)
Aug 28, 2019 4632 4702 4602 4682 0 +33.13(+0.71%)
Aug 27, 2019 4680 4717 4617 4649 0 +15.78(+0.34%)
Aug 26, 2019 4645 4668 4585 4633 0 +44.08(+0.96%)
Aug 23, 2019 4680 4712 4543 4589 0 -127.31(-2.70%)
Aug 22, 2019 4798 4830 4685 4717 0 -59.91(-1.25%)
Aug 21, 2019 4831 4849 4747 4777 0 -12.36(-0.26%)
Aug 20, 2019 4718 4819 4692 4789 0 +32.38(+0.68%)
Aug 19, 2019 4727 4796 4698 4757 0 +166.87(+3.64%)
Aug 16, 2019 4535 4612 4513 4590 0 +98.78(+2.20%)
Aug 15, 2019 4529 4567 4462 4491 0 -18.40(-0.41%)
Aug 14, 2019 4582 4610 4488 4509 0 -171.06(-3.65%)
Aug 13, 2019 4601 4811 4589 4680 0 +76.11(+1.65%)
Aug 12, 2019 4639 4667 4588 4604 0 -100.10(-2.13%)
Aug 09, 2019 4747 4774 4646 4704 0 -84.21(-1.76%)
Aug 08, 2019 4725 4813 4702 4789 0 +105.42(+2.25%)
Aug 07, 2019 4642 4720 4567 4683 0 -46.54(-0.98%)
Aug 06, 2019 4755 4806 4664 4730 0 +35.98(+0.77%)
Aug 05, 2019 4720 4785 4648 4694 0 -210.04(-4.28%)
Aug 02, 2019 4976 5035 4858 4904 0 -138.04(-2.74%)
Aug 01, 2019 5193 5275 4976 5042 0 -145.21(-2.80%)
Jul 31, 2019 5301 5306 5118 5187 0 -121.16(-2.28%)
Jul 30, 2019 5312 5345 5255 5308 0 -41.49(-0.78%)
Jul 29, 2019 5388 5408 5288 5350 0 -47.05(-0.87%)
Jul 26, 2019 5406 5493 5351 5397 0 +56.67(+1.06%)
Jul 25, 2019 5377 5439 5275 5340 0 -116.74(-2.14%)
Jul 24, 2019 5417 5494 5347 5457 0 +22.79(+0.42%)
Jul 23, 2019 5341 5448 5307 5434 0 +123.92(+2.33%)
Jul 22, 2019 5309 5351 5266 5310 0 +14.01(+0.26%)
Jul 19, 2019 5356 5377 5289 5296 0 -35.34(-0.66%)
Jul 18, 2019 5299 5355 5253 5331 0 -2.07(-0.04%)
Jul 17, 2019 5406 5409 5303 5333 0 -73.00(-1.35%)
Jul 16, 2019 5368 5441 5345 5406 0 +53.30(+1.00%)
Jul 15, 2019 5282 5363 5269 5353 0 +81.47(+1.55%)
Jul 12, 2019 5229 5288 5211 5272 0 +48.43(+0.93%)
Jul 11, 2019 5222 5300 5188 5223 0 +11.92(+0.23%)
Jul 10, 2019 5292 5311 5169 5211 0 -54.76(-1.04%)
Jul 09, 2019 5189 5296 5177 5266 0 +50.94(+0.98%)
Jul 08, 2019 5194 5238 5161 5215 0 -1.22(-0.02%)
Jul 05, 2019 5189 5235 5148 5216 0 -10.84(-0.21%)
Jul 03, 2019 5229 5262 5179 5227 0 +11.75(+0.23%)
Jul 02, 2019 5152 5228 5130 5215 0 +40.65(+0.79%)
Jul 01, 2019 5198 5270 5139 5175 0 +179.05(+3.58%)
Jun 28, 2019 4997 5023 4952 4996 0 +13.29(+0.27%)
Jun 27, 2019 4948 4999 4915 4982 0 +53.37(+1.08%)
Jun 26, 2019 4903 4967 4872 4929 0 +68.00(+1.40%)
Jun 25, 2019 4947 4958 4839 4861 0 -93.88(-1.89%)
Jun 24, 2019 4985 5029 4935 4955 0 -21.39(-0.43%)
Jun 21, 2019 4979 5034 4938 4976 0 -33.79(-0.67%)
Jun 20, 2019 5065 5123 4979 5010 0 +25.67(+0.51%)
Jun 19, 2019 5007 5029 4925 4984 0 -22.89(-0.46%)
Jun 18, 2019 4849 5048 4832 5007 0 +176.37(+3.65%)
Jun 17, 2019 4856 4885 4789 4831 0 -7.28(-0.15%)
Jun 14, 2019 4852 4877 4792 4838 0 -18.52(-0.38%)
Jun 13, 2019 4860 4913 4823 4857 0 +26.83(+0.56%)
Jun 12, 2019 4884 4918 4790 4830 0 -90.10(-1.83%)
Jun 11, 2019 4920 4982 4881 4920 0 +52.72(+1.08%)
Jun 10, 2019 4776 4935 4753 4867 0 +157.95(+3.35%)
Jun 07, 2019 4643 4785 4626 4709 0 +104.13(+2.26%)
Jun 06, 2019 4610 4654 4543 4605 0 +1.87(+0.04%)
Jun 05, 2019 4656 4669 4475 4603 0 -33.45(-0.72%)
Jun 04, 2019 4448 4647 4432 4637 0 +238.18(+5.41%)
Jun 03, 2019 4525 4538 4365 4399 0 -153.23(-3.37%)
May 31, 2019 4567 4616 4505 4552 0 -74.33(-1.61%)
May 30, 2019 4726 4758 4594 4626 0 -93.67(-1.98%)
May 29, 2019 4695 4762 4666 4720 0 -15.47(-0.33%)
May 28, 2019 4775 4837 4710 4735 0 -17.03(-0.36%)
May 24, 2019 4755 4804 4698 4752 0 +31.18(+0.66%)
May 23, 2019 4773 4793 4659 4721 0 -118.22(-2.44%)
May 22, 2019 4821 4882 4789 4839 0 -12.31(-0.25%)
May 21, 2019 4870 4926 4821 4852 0 +9.49(+0.20%)
May 20, 2019 4865 4886 4729 4842 0 -81.65(-1.66%)
May 17, 2019 5059 5093 4913 4924 0 -201.66(-3.93%)
May 16, 2019 5112 5165 5072 5126 0 +48.61(+0.96%)
May 15, 2019 5003 5111 4957 5077 0 +33.58(+0.67%)
May 14, 2019 5021 5099 4977 5043 0 +54.19(+1.09%)
May 13, 2019 5076 5099 4920 4989 0 -223.83(-4.29%)
May 10, 2019 5147 5257 5083 5213 0 +30.12(+0.58%)
May 09, 2019 5197 5272 5094 5183 0 -82.82(-1.57%)
May 08, 2019 5210 5332 5172 5266 0 +59.04(+1.13%)
May 07, 2019 5333 5363 5108 5207 0 -161.68(-3.01%)
May 06, 2019 5361 5407 5286 5368 0 -152.14(-2.76%)
May 03, 2019 5486 5541 5455 5520 0 +64.81(+1.19%)
May 02, 2019 5463 5532 5390 5456 0 -24.69(-0.45%)
May 01, 2019 5537 5593 5460 5480 0 +12.05(+0.22%)
Apr 30, 2019 5545 5579 5430 5468 0 -154.96(-2.76%)
Apr 29, 2019 5644 5677 5580 5623 0 +18.17(+0.32%)
Apr 26, 2019 5559 5646 5515 5605 0 +75.06(+1.36%)
Apr 25, 2019 5511 5562 5475 5530 0 +22.47(+0.41%)
Apr 24, 2019 5477 5528 5440 5508 0 +20.40(+0.37%)
Apr 23, 2019 5431 5518 5409 5487 0 +50.60(+0.93%)
Apr 22, 2019 5477 5502 5392 5437 0 -76.99(-1.40%)
Apr 18, 2019 5579 5615 5438 5514 0 -11.96(-0.22%)
Apr 17, 2019 5551 5577 5491 5526 0 -9.03(-0.16%)
Apr 16, 2019 5464 5552 5445 5535 0 +85.74(+1.57%)
Apr 15, 2019 5487 5505 5391 5449 0 -27.28(-0.50%)
Apr 12, 2019 5447 5504 5420 5476 0 +66.95(+1.24%)
Apr 11, 2019 5398 5425 5362 5409 0 +18.70(+0.35%)
Apr 10, 2019 5377 5426 5347 5390 0 +36.79(+0.69%)
Apr 09, 2019 5400 5415 5310 5354 0 -88.50(-1.63%)
Apr 08, 2019 5453 5477 5393 5442 0 +28.37(+0.52%)
Apr 05, 2019 5387 5430 5357 5414 0 +37.55(+0.70%)
Apr 04, 2019 5325 5404 5280 5376 0 +54.09(+1.02%)
Apr 03, 2019 5338 5428 5285 5322 0 +4.78(+0.09%)
Apr 02, 2019 5212 5338 5172 5317 0 +113.45(+2.18%)
Apr 01, 2019 5092 5225 5077 5204 0 +225.25(+4.52%)
Mar 29, 2019 4947 5014 4910 4979 0 +57.26(+1.16%)
Mar 28, 2019 4837 4956 4832 4921 0 +85.74(+1.77%)
Mar 27, 2019 4915 4932 4807 4836 0 -78.31(-1.59%)
Mar 26, 2019 4867 4948 4854 4914 0 +49.80(+1.02%)
Mar 25, 2019 4877 4929 4810 4864 0 -24.73(-0.51%)
Mar 22, 2019 4987 4999 4865 4889 0 -141.49(-2.81%)
Mar 21, 2019 4900 5049 4880 5030 0 +123.31(+2.51%)
Mar 20, 2019 4925 4965 4856 4907 0 -33.33(-0.67%)
Mar 19, 2019 4959 5005 4908 4940 0 -20.71(-0.42%)
Mar 18, 2019 4949 4976 4896 4961 0 +28.79(+0.58%)
Mar 15, 2019 4964 5024 4913 4932 0 +8.83(+0.18%)
Mar 14, 2019 4949 4966 4851 4924 0 -28.02(-0.57%)
Mar 13, 2019 4969 5013 4935 4952 0 +3.38(+0.07%)
Mar 12, 2019 5032 5039 4928 4948 0 -62.93(-1.26%)
Mar 11, 2019 5005 5058 4965 5011 0 +22.90(+0.46%)
Mar 08, 2019 4897 5003 4871 4988 0 +39.44(+0.80%)
Mar 07, 2019 5019 5027 4887 4949 0 -88.58(-1.76%)
Mar 06, 2019 5024 5141 5002 5037 0 +49.03(+0.98%)
Mar 05, 2019 5012 5035 4959 4988 0 -11.13(-0.22%)
Mar 04, 2019 5062 5085 4957 4999 0 -52.15(-1.03%)
Mar 01, 2019 5137 5152 5015 5052 0 -38.21(-0.75%)
Feb 28, 2019 5091 5149 5042 5090 0 -16.62(-0.33%)
Feb 27, 2019 5143 5167 5075 5106 0 -43.84(-0.85%)
Feb 26, 2019 5109 5206 5094 5150 0 +29.07(+0.57%)
Feb 25, 2019 5223 5245 5116 5121 0 -55.01(-1.06%)
Feb 22, 2019 5194 5241 5120 5176 0 +21.35(+0.41%)
Feb 21, 2019 5156 5203 5081 5155 0 -8.96(-0.17%)
Feb 20, 2019 5117 5196 5072 5164 0 +59.26(+1.16%)
Feb 19, 2019 5076 5178 5049 5105 0 +75.98(+1.51%)
Feb 15, 2019 4963 5050 4907 5029 0 +74.63(+1.51%)
Feb 14, 2019 4971 5007 4824 4954 0 -129.32(-2.54%)
Feb 13, 2019 5086 5124 5044 5083 0 +33.26(+0.66%)
Feb 12, 2019 5058 5134 5023 5050 0 +24.52(+0.49%)
Feb 11, 2019 5025 5058 4949 5025 0 +31.85(+0.64%)
Feb 08, 2019 4985 5054 4928 4994 0 -30.80(-0.61%)
Feb 07, 2019 5102 5123 4965 5024 0 -117.62(-2.29%)
Feb 06, 2019 5067 5176 5048 5142 0 +81.78(+1.62%)
Feb 05, 2019 5010 5082 4988 5060 0 +55.04(+1.10%)
Feb 04, 2019 5052 5071 4973 5005 0 -49.94(-0.99%)
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.