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, 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%)
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.