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 (%)
Aug 31, 2015 3676 3706 3603 3630 0 -90.62(-2.44%)
Aug 28, 2015 3667 3745 3658 3720 0 +10.75(+0.29%)
Aug 27, 2015 3622 3733 3612 3710 0 +162.16(+4.57%)
Aug 26, 2015 3603 3628 3428 3547 0 +10.31(+0.29%)
Aug 25, 2015 3737 3759 3534 3537 0 -58.92(-1.64%)
Aug 24, 2015 3431 3753 3322 3596 0 -174.64(-4.63%)
Aug 21, 2015 3786 3851 3718 3771 0 -94.84(-2.45%)
Aug 20, 2015 3967 3995 3858 3865 0 -155.60(-3.87%)
Aug 19, 2015 4061 4089 3991 4021 0 -75.43(-1.84%)
Aug 18, 2015 4123 4139 4077 4096 0 -45.64(-1.10%)
Aug 17, 2015 4118 4167 4085 4142 0 -4.89(-0.12%)
Aug 14, 2015 4185 4238 4120 4147 0 -26.54(-0.64%)
Aug 13, 2015 4204 4245 4151 4174 0 -25.02(-0.60%)
Aug 12, 2015 4196 4228 4080 4199 0 -84.20(-1.97%)
Aug 11, 2015 4364 4384 4244 4283 0 -148.31(-3.35%)
Aug 10, 2015 4468 4479 4386 4431 0 +22.00(+0.50%)
Aug 07, 2015 4338 4450 4310 4409 0 +78.64(+1.82%)
Aug 06, 2015 4298 4388 4241 4330 0 +8.83(+0.20%)
Aug 05, 2015 4290 4383 4274 4322 0 +83.39(+1.97%)
Aug 04, 2015 4213 4312 4164 4238 0 +50.28(+1.20%)
Aug 03, 2015 4230 4258 4155 4188 0 -53.62(-1.26%)
Jul 31, 2015 4258 4293 4204 4242 0 -7.53(-0.18%)
Jul 30, 2015 4116 4275 4099 4249 0 +175.73(+4.31%)
Jul 29, 2015 4095 4150 4055 4073 0 +1.92(+0.05%)
Jul 28, 2015 4069 4123 4030 4071 0 +25.35(+0.63%)
Jul 27, 2015 4071 4116 4017 4046 0 -97.35(-2.35%)
Jul 24, 2015 4245 4254 4123 4143 0 -85.90(-2.03%)
Jul 23, 2015 4319 4342 4169 4229 0 +62.43(+1.50%)
Jul 22, 2015 4110 4199 4087 4167 0 +13.18(+0.32%)
Jul 21, 2015 4142 4209 4126 4154 0 +18.01(+0.44%)
Jul 20, 2015 4157 4192 4096 4136 0 -7.14(-0.17%)
Jul 17, 2015 4200 4206 4130 4143 0 -61.42(-1.46%)
Jul 16, 2015 4204 4237 4161 4204 0 +30.01(+0.72%)
Jul 15, 2015 4261 4273 4134 4174 0 -94.22(-2.21%)
Jul 14, 2015 4328 4363 4242 4269 0 -62.57(-1.44%)
Jul 13, 2015 4301 4385 4273 4331 0 +164.69(+3.95%)
Jul 10, 2015 4213 4230 4134 4166 0 +27.89(+0.67%)
Jul 09, 2015 4165 4238 4117 4138 0 +57.22(+1.40%)
Jul 08, 2015 4217 4264 4055 4081 0 -226.45(-5.26%)
Jul 07, 2015 4133 4332 4077 4308 0 +185.08(+4.49%)
Jul 06, 2015 4062 4176 4041 4123 0 +6.16(+0.15%)
Jul 02, 2015 4116 4116 4116 4116 0 -8.90(-0.22%)
Jul 01, 2015 4124 4210 4081 4125 0 +120.58(+3.01%)
Jun 30, 2015 3901 4047 3887 4005 0 +189.99(+4.98%)
Jun 29, 2015 3834 3888 3798 3815 0 -103.50(-2.64%)
Jun 26, 2015 3947 3961 3889 3918 0 -40.89(-1.03%)
Jun 25, 2015 3985 3999 3941 3959 0 -13.10(-0.33%)
Jun 24, 2015 4049 4064 3961 3972 0 -76.74(-1.90%)
Jun 23, 2015 4033 4063 3974 4049 0 +7.74(+0.19%)
Jun 22, 2015 4102 4112 4011 4041 0 -30.12(-0.74%)
Jun 19, 2015 4133 4154 4063 4071 0 -78.70(-1.90%)
Jun 18, 2015 4069 4176 4060 4150 0 +63.86(+1.56%)
Jun 17, 2015 4060 4098 4030 4086 0 +54.50(+1.35%)
Jun 16, 2015 4014 4091 3999 4032 0 +1.04(+0.03%)
Jun 15, 2015 4014 4071 3998 4031 0 -6.49(-0.16%)
Jun 12, 2015 4084 4095 4012 4037 0 -71.48(-1.74%)
Jun 11, 2015 4049 4119 4004 4109 0 +64.26(+1.59%)
Jun 10, 2015 4033 4065 3992 4044 0 +38.17(+0.95%)
Jun 09, 2015 4005 4063 3976 4006 0 -16.05(-0.40%)
Jun 08, 2015 4093 4112 4005 4022 0 -201.56(-4.77%)
Jun 05, 2015 4225 4249 4158 4224 0 +4.48(+0.11%)
Jun 04, 2015 4197 4260 4073 4219 0 +184.02(+4.56%)
Jun 03, 2015 3969 4069 3951 4035 0 +79.66(+2.01%)
Jun 02, 2015 3894 3982 3882 3956 0 +58.87(+1.51%)
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.