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%)
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.