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, 2020 3104 3188 3004 3055 0 -38.89(-1.26%)
Mar 30, 2020 3030 3201 2921 3094 0 +15.91(+0.52%)
Mar 27, 2020 3246 3317 3034 3078 0 -353.71(-10.31%)
Mar 26, 2020 3498 3814 3308 3432 0 +6.98(+0.20%)
Mar 25, 2020 3426 3719 3173 3425 0 +207.87(+6.46%)
Mar 24, 2020 3275 3439 3117 3217 0 +251.57(+8.48%)
Mar 23, 2020 2991 3101 2803 2965 0 +22.39(+0.76%)
Mar 20, 2020 2905 3294 2830 2943 0 +178.34(+6.45%)
Mar 19, 2020 2528 3062 2335 2765 0 +157.96(+6.06%)
Mar 18, 2020 2644 2855 2295 2607 0 -305.53(-10.49%)
Mar 17, 2020 2965 3116 2626 2912 0 +1.54(+0.05%)
Mar 16, 2020 2955 3370 2784 2911 0 -711.41(-19.64%)
Mar 13, 2020 3578 3710 3213 3622 0 +313.72(+9.48%)
Mar 12, 2020 3312 3572 3028 3308 0 -413.52(-11.11%)
Mar 11, 2020 4000 4016 3680 3722 0 -416.35(-10.06%)
Mar 10, 2020 3979 4179 3807 4138 0 +316.36(+8.28%)
Mar 09, 2020 3940 4078 3772 3822 0 -438.38(-10.29%)
Mar 06, 2020 4115 4393 4072 4260 0 -11.01(-0.26%)
Mar 05, 2020 4426 4482 4236 4271 0 -278.63(-6.12%)
Mar 04, 2020 4531 4608 4407 4550 0 +85.92(+1.92%)
Mar 03, 2020 4701 4778 4426 4464 0 -215.38(-4.60%)
Mar 02, 2020 4718 4746 4516 4679 0 -8.23(-0.18%)
Feb 28, 2020 4620 4775 4563 4687 0 -59.95(-1.26%)
Feb 27, 2020 4727 4973 4598 4747 0 -94.75(-1.96%)
Feb 26, 2020 5029 5083 4794 4842 0 -139.73(-2.80%)
Feb 25, 2020 5278 5294 4941 4982 0 -237.08(-4.54%)
Feb 24, 2020 5250 5342 5196 5219 0 -282.17(-5.13%)
Feb 21, 2020 5585 5620 5468 5501 0 -140.10(-2.48%)
Feb 20, 2020 5671 5716 5554 5641 0 -76.09(-1.33%)
Feb 19, 2020 5688 5782 5660 5717 0 +57.74(+1.02%)
Feb 18, 2020 5646 5728 5581 5660 0 +23.24(+0.41%)
Feb 14, 2020 5711 5728 5603 5636 0 -85.37(-1.49%)
Feb 13, 2020 5763 5825 5677 5722 0 -142.34(-2.43%)
Feb 12, 2020 5775 5890 5748 5864 0 +177.11(+3.11%)
Feb 11, 2020 5646 5747 5597 5687 0 +77.72(+1.39%)
Feb 10, 2020 5448 5618 5431 5609 0 +128.99(+2.35%)
Feb 07, 2020 5569 5599 5455 5480 0 -207.09(-3.64%)
Feb 06, 2020 5646 5724 5611 5687 0 +98.51(+1.76%)
Feb 05, 2020 5678 5708 5545 5589 0 +9.01(+0.16%)
Feb 04, 2020 5500 5664 5476 5580 0 +131.96(+2.42%)
Feb 03, 2020 5425 5528 5401 5448 0 +72.54(+1.35%)
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%)
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.