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 (%)
Sep 30, 2020 4163 4253 4112 4150 0 +21.03(+0.51%)
Sep 29, 2020 4231 4243 4077 4129 0 -111.95(-2.64%)
Sep 28, 2020 4235 4299 4167 4241 0 +66.15(+1.58%)
Sep 25, 2020 4058 4199 4013 4175 0 +106.05(+2.61%)
Sep 24, 2020 4006 4126 3934 4069 0 +16.16(+0.40%)
Sep 23, 2020 4172 4273 4036 4052 0 -103.97(-2.50%)
Sep 22, 2020 4113 4228 4069 4156 0 +62.00(+1.51%)
Sep 21, 2020 4119 4178 3983 4094 0 -202.87(-4.72%)
Sep 18, 2020 4332 4398 4242 4297 0 -39.45(-0.91%)
Sep 17, 2020 4298 4388 4253 4337 0 -38.13(-0.87%)
Sep 16, 2020 4499 4536 4241 4375 0 -140.35(-3.11%)
Sep 15, 2020 4562 4634 4453 4515 0 -25.56(-0.56%)
Sep 14, 2020 4433 4553 4413 4541 0 +130.15(+2.95%)
Sep 11, 2020 4519 4532 4330 4411 0 -53.43(-1.20%)
Sep 10, 2020 4439 4602 4389 4464 0 +79.92(+1.82%)
Sep 09, 2020 4416 4442 4303 4384 0 -15.12(-0.34%)
Sep 08, 2020 4371 4493 4323 4399 0 -66.32(-1.49%)
Sep 04, 2020 4444 4537 4340 4466 0 +95.59(+2.19%)
Sep 03, 2020 4494 4575 4319 4370 0 -124.23(-2.76%)
Sep 02, 2020 4360 4522 4322 4494 0 +134.95(+3.10%)
Sep 01, 2020 4371 4470 4286 4359 0 -17.07(-0.39%)
Aug 31, 2020 4503 4521 4361 4376 0 -158.35(-3.49%)
Aug 28, 2020 4444 4611 4399 4535 0 +145.19(+3.31%)
Aug 27, 2020 4337 4473 4312 4389 0 +54.98(+1.27%)
Aug 26, 2020 4353 4374 4279 4334 0 -21.20(-0.49%)
Aug 25, 2020 4393 4435 4304 4356 0 -0.90(-0.02%)
Aug 24, 2020 4253 4377 4170 4357 0 +124.89(+2.95%)
Aug 21, 2020 4209 4343 4172 4232 0 +58.00(+1.39%)
Aug 20, 2020 4118 4224 4084 4174 0 +13.97(+0.34%)
Aug 19, 2020 4203 4250 4134 4160 0 -23.26(-0.56%)
Aug 18, 2020 4203 4246 4141 4183 0 -27.72(-0.66%)
Aug 17, 2020 4259 4280 4159 4211 0 -44.84(-1.05%)
Aug 14, 2020 4238 4303 4185 4256 0 -25.08(-0.59%)
Aug 13, 2020 4262 4342 4207 4281 0 +0.58(+0.01%)
Aug 12, 2020 4390 4438 4201 4280 0 -65.85(-1.52%)
Aug 11, 2020 4282 4440 4213 4346 0 +217.16(+5.26%)
Aug 10, 2020 4070 4253 3997 4129 0 +288.11(+7.50%)
Aug 07, 2020 3821 3911 3750 3841 0 -21.08(-0.55%)
Aug 06, 2020 3630 3890 3597 3862 0 +214.22(+5.87%)
Aug 05, 2020 3722 3780 3595 3647 0 -30.42(-0.83%)
Aug 04, 2020 3664 3724 3625 3678 0 +8.31(+0.23%)
Aug 03, 2020 3596 3721 3542 3670 0 +52.30(+1.45%)
Jul 31, 2020 3711 3733 3557 3617 0 -132.01(-3.52%)
Jul 30, 2020 3694 3781 3652 3749 0 +71.75(+1.95%)
Jul 29, 2020 3623 3730 3581 3678 0 +75.42(+2.09%)
Jul 28, 2020 3497 3664 3493 3602 0 +80.35(+2.28%)
Jul 27, 2020 3586 3617 3458 3522 0 -89.81(-2.49%)
Jul 24, 2020 3593 3650 3547 3612 0 -28.39(-0.78%)
Jul 23, 2020 3698 3726 3590 3640 0 -122.98(-3.27%)
Jul 22, 2020 3821 3872 3732 3763 0 -85.72(-2.23%)
Jul 21, 2020 3843 3931 3802 3849 0 +48.93(+1.29%)
Jul 20, 2020 3850 3902 3739 3800 0 -84.47(-2.17%)
Jul 17, 2020 3984 3998 3848 3884 0 -86.95(-2.19%)
Jul 16, 2020 3951 4014 3898 3971 0 -58.05(-1.44%)
Jul 15, 2020 3880 4053 3853 4029 0 +294.24(+7.88%)
Jul 14, 2020 3746 3785 3661 3735 0 -84.98(-2.22%)
Jul 13, 2020 3690 3967 3570 3820 0 +200.76(+5.55%)
Jul 10, 2020 3515 3629 3483 3619 0 +80.54(+2.28%)
Jul 09, 2020 3612 3624 3437 3539 0 -79.07(-2.19%)
Jul 08, 2020 3586 3644 3498 3618 0 +37.63(+1.05%)
Jul 07, 2020 3668 3701 3572 3580 0 -164.85(-4.40%)
Jul 06, 2020 3820 3874 3650 3745 0 +24.75(+0.67%)
Jul 02, 2020 3722 3804 3649 3720 0 +88.88(+2.45%)
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.