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 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%)
Aug 01, 2019 5193 5275 4976 5042 0 -145.21(-2.80%)
Jul 31, 2019 5301 5306 5118 5187 0 -121.16(-2.28%)
Jul 30, 2019 5312 5345 5255 5308 0 -41.49(-0.78%)
Jul 29, 2019 5388 5408 5288 5350 0 -47.05(-0.87%)
Jul 26, 2019 5406 5493 5351 5397 0 +56.67(+1.06%)
Jul 25, 2019 5377 5439 5275 5340 0 -116.74(-2.14%)
Jul 24, 2019 5417 5494 5347 5457 0 +22.79(+0.42%)
Jul 23, 2019 5341 5448 5307 5434 0 +123.92(+2.33%)
Jul 22, 2019 5309 5351 5266 5310 0 +14.01(+0.26%)
Jul 19, 2019 5356 5377 5289 5296 0 -35.34(-0.66%)
Jul 18, 2019 5299 5355 5253 5331 0 -2.07(-0.04%)
Jul 17, 2019 5406 5409 5303 5333 0 -73.00(-1.35%)
Jul 16, 2019 5368 5441 5345 5406 0 +53.30(+1.00%)
Jul 15, 2019 5282 5363 5269 5353 0 +81.47(+1.55%)
Jul 12, 2019 5229 5288 5211 5272 0 +48.43(+0.93%)
Jul 11, 2019 5222 5300 5188 5223 0 +11.92(+0.23%)
Jul 10, 2019 5292 5311 5169 5211 0 -54.76(-1.04%)
Jul 09, 2019 5189 5296 5177 5266 0 +50.94(+0.98%)
Jul 08, 2019 5194 5238 5161 5215 0 -1.22(-0.02%)
Jul 05, 2019 5189 5235 5148 5216 0 -10.84(-0.21%)
Jul 03, 2019 5229 5262 5179 5227 0 +11.75(+0.23%)
Jul 02, 2019 5152 5228 5130 5215 0 +40.65(+0.79%)
Jul 01, 2019 5198 5270 5139 5175 0 +179.05(+3.58%)
Jun 28, 2019 4997 5023 4952 4996 0 +13.29(+0.27%)
Jun 27, 2019 4948 4999 4915 4982 0 +53.37(+1.08%)
Jun 26, 2019 4903 4967 4872 4929 0 +68.00(+1.40%)
Jun 25, 2019 4947 4958 4839 4861 0 -93.88(-1.89%)
Jun 24, 2019 4985 5029 4935 4955 0 -21.39(-0.43%)
Jun 21, 2019 4979 5034 4938 4976 0 -33.79(-0.67%)
Jun 20, 2019 5065 5123 4979 5010 0 +25.67(+0.51%)
Jun 19, 2019 5007 5029 4925 4984 0 -22.89(-0.46%)
Jun 18, 2019 4849 5048 4832 5007 0 +176.37(+3.65%)
Jun 17, 2019 4856 4885 4789 4831 0 -7.28(-0.15%)
Jun 14, 2019 4852 4877 4792 4838 0 -18.52(-0.38%)
Jun 13, 2019 4860 4913 4823 4857 0 +26.83(+0.56%)
Jun 12, 2019 4884 4918 4790 4830 0 -90.10(-1.83%)
Jun 11, 2019 4920 4982 4881 4920 0 +52.72(+1.08%)
Jun 10, 2019 4776 4935 4753 4867 0 +157.95(+3.35%)
Jun 07, 2019 4643 4785 4626 4709 0 +104.13(+2.26%)
Jun 06, 2019 4610 4654 4543 4605 0 +1.87(+0.04%)
Jun 05, 2019 4656 4669 4475 4603 0 -33.45(-0.72%)
Jun 04, 2019 4448 4647 4432 4637 0 +238.18(+5.41%)
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.