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 14, 2021 5329 5417 5232 5350 0 +49.36(+0.93%)
Jan 13, 2021 5376 5411 5210 5300 0 -84.45(-1.57%)
Dec 23, 2020 5327 5449 5304 5385 0 +82.13(+1.55%)
Dec 22, 2020 5308 5348 5223 5303 0 -18.54(-0.35%)
Dec 21, 2020 5237 5380 5182 5321 0 -88.74(-1.64%)
Dec 18, 2020 5394 5471 5314 5410 0 +21.80(+0.40%)
Dec 17, 2020 5424 5457 5305 5388 0 +10.65(+0.20%)
Dec 16, 2020 5359 5418 5278 5377 0 +33.49(+0.63%)
Dec 15, 2020 5224 5368 5150 5344 0 +155.61(+3.00%)
Dec 14, 2020 5293 5338 5150 5188 0 -34.47(-0.66%)
Dec 11, 2020 5308 5366 5161 5223 0 -102.86(-1.93%)
Dec 10, 2020 5236 5382 5212 5326 0 +21.49(+0.41%)
Dec 09, 2020 5390 5430 5248 5304 0 -55.13(-1.03%)
Dec 08, 2020 5275 5435 5264 5359 0 +31.36(+0.59%)
Dec 07, 2020 5393 5414 5269 5328 0 -90.47(-1.67%)
Dec 04, 2020 5313 5432 5255 5418 0 +149.88(+2.84%)
Dec 03, 2020 5228 5377 5188 5268 0 +103.39(+2.00%)
Dec 02, 2020 5071 5222 5022 5165 0 +71.07(+1.40%)
Dec 01, 2020 5106 5165 5027 5094 0 +59.44(+1.18%)
Nov 30, 2020 5109 5125 4948 5035 0 -91.81(-1.79%)
Nov 27, 2020 5118 5213 5101 5126 0 +18.81(+0.37%)
Nov 25, 2020 5180 5215 5052 5108 0 -98.58(-1.89%)
Nov 24, 2020 5105 5260 5066 5206 0 +213.19(+4.27%)
Nov 23, 2020 4968 5054 4867 4993 0 +37.15(+0.75%)
Nov 20, 2020 5089 5130 4939 4956 0 -161.31(-3.15%)
Nov 19, 2020 5009 5141 4965 5117 0 +115.38(+2.31%)
Nov 18, 2020 4972 5130 4920 5002 0 +27.59(+0.55%)
Nov 17, 2020 4954 5039 4872 4974 0 -35.95(-0.72%)
Nov 16, 2020 5147 5177 4969 5010 0 +34.46(+0.69%)
Nov 13, 2020 4752 5007 4716 4976 0 +261.38(+5.54%)
Nov 12, 2020 4718 4824 4654 4714 0 -98.71(-2.05%)
Nov 11, 2020 4968 4984 4776 4813 0 -132.13(-2.67%)
Nov 10, 2020 5001 5074 4819 4945 0 -48.33(-0.97%)
Nov 09, 2020 5091 5360 4823 4993 0 +517.40(+11.56%)
Nov 06, 2020 4435 4522 4366 4476 0 +7.25(+0.16%)
Nov 05, 2020 4341 4521 4311 4469 0 +170.29(+3.96%)
Nov 04, 2020 4241 4409 4191 4299 0 +69.80(+1.65%)
Nov 03, 2020 4231 4303 4178 4229 0 +41.24(+0.98%)
Nov 02, 2020 4176 4251 4112 4187 0 +63.24(+1.53%)
Oct 30, 2020 4073 4172 4010 4124 0 -14.74(-0.36%)
Oct 29, 2020 4045 4200 4013 4139 0 +100.64(+2.49%)
Oct 28, 2020 4070 4145 3994 4038 0 -142.45(-3.41%)
Oct 27, 2020 4311 4355 4141 4181 0 -97.36(-2.28%)
Oct 26, 2020 4340 4382 4214 4278 0 -138.74(-3.14%)
Oct 23, 2020 4353 4448 4307 4417 0 +72.53(+1.67%)
Oct 22, 2020 4272 4380 4213 4344 0 +246.91(+6.03%)
Oct 21, 2020 4090 4151 4046 4097 0 -5.31(-0.13%)
Oct 20, 2020 4038 4155 4008 4103 0 +83.91(+2.09%)
Oct 19, 2020 4097 4160 4001 4019 0 -80.10(-1.95%)
Oct 16, 2020 4123 4175 4054 4099 0 -9.50(-0.23%)
Oct 15, 2020 4016 4121 3990 4108 0 +48.53(+1.20%)
Oct 14, 2020 4074 4127 4029 4060 0 -4.06(-0.10%)
Oct 13, 2020 4100 4141 3988 4064 0 -80.77(-1.95%)
Oct 12, 2020 4119 4185 4086 4145 0 +35.48(+0.86%)
Oct 09, 2020 4169 4206 4061 4109 0 -45.79(-1.10%)
Oct 08, 2020 4185 4220 4112 4155 0 +0.44(+0.01%)
Oct 07, 2020 4187 4220 4125 4155 0 +17.42(+0.42%)
Oct 06, 2020 4180 4307 4108 4137 0 -4.56(-0.11%)
Oct 05, 2020 4160 4193 4042 4142 0 -10.15(-0.24%)
Oct 02, 2020 4029 4186 4004 4152 0 +6.48(+0.16%)
Oct 01, 2020 4162 4206 4099 4145 0 -4.40(-0.11%)
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%)
Jul 01, 2020 3673 3772 3604 3631 0 -18.13(-0.50%)
Jun 30, 2020 3546 3671 3512 3649 0 +53.44(+1.49%)
Jun 29, 2020 3484 3623 3415 3596 0 +120.18(+3.46%)
Jun 26, 2020 3601 3626 3449 3476 0 -145.95(-4.03%)
Jun 25, 2020 3574 3659 3492 3622 0 -30.10(-0.82%)
Jun 24, 2020 3820 3846 3600 3652 0 -229.37(-5.91%)
Jun 23, 2020 3843 3903 3795 3881 0 +93.16(+2.46%)
Jun 22, 2020 3822 3849 3689 3788 0 -61.03(-1.59%)
Jun 19, 2020 4002 4018 3817 3849 0 -71.94(-1.83%)
Jun 18, 2020 3919 4009 3886 3921 0 -50.70(-1.28%)
Jun 17, 2020 3994 4040 3919 3972 0 -43.83(-1.09%)
Jun 16, 2020 4213 4231 3907 4016 0 +4.88(+0.12%)
Jun 15, 2020 3848 4061 3818 4011 0 -25.43(-0.63%)
Jun 12, 2020 4135 4145 3918 4036 0 +119.64(+3.05%)
Jun 11, 2020 3891 4080 3835 3916 0 -302.05(-7.16%)
Jun 10, 2020 4364 4404 4144 4219 0 -156.90(-3.59%)
Jun 09, 2020 4475 4491 4314 4375 0 -192.84(-4.22%)
Jun 08, 2020 4523 4617 4406 4568 0 +191.32(+4.37%)
Jun 05, 2020 4612 4654 4326 4377 0 +35.42(+0.82%)
Jun 04, 2020 4350 4430 4074 4342 0 +133.97(+3.18%)
Jun 03, 2020 3971 4236 3951 4208 0 +320.88(+8.26%)
Jun 02, 2020 3954 3981 3818 3887 0 -59.70(-1.51%)
Jun 01, 2020 3900 4000 3834 3946 0 +84.16(+2.18%)
May 29, 2020 3824 3917 3759 3862 0 -23.77(-0.61%)
May 28, 2020 4042 4075 3854 3886 0 -158.68(-3.92%)
May 27, 2020 4069 4126 3865 4045 0 +117.21(+2.98%)
May 26, 2020 3933 4001 3815 3927 0 +238.53(+6.47%)
May 22, 2020 3741 3770 3625 3689 0 -103.97(-2.74%)
May 21, 2020 3883 3928 3731 3793 0 -106.67(-2.74%)
May 20, 2020 3834 3936 3766 3900 0 +179.84(+4.83%)
May 19, 2020 3730 3839 3633 3720 0 +3.88(+0.10%)
May 18, 2020 3670 3753 3586 3716 0 +276.88(+8.05%)
May 15, 2020 3409 3521 3378 3439 0 -16.02(-0.46%)
May 14, 2020 3261 3483 3184 3455 0 +101.02(+3.01%)
May 13, 2020 3501 3520 3309 3354 0 -140.08(-4.01%)
May 12, 2020 3714 3729 3488 3494 0 -190.32(-5.17%)
May 11, 2020 3775 3817 3659 3684 0 -160.25(-4.17%)
May 08, 2020 3702 3863 3644 3845 0 +244.35(+6.79%)
May 07, 2020 3544 3677 3505 3600 0 +104.68(+2.99%)
May 06, 2020 3533 3576 3463 3496 0 -2.51(-0.07%)
May 05, 2020 3582 3601 3437 3498 0 +10.58(+0.30%)
May 04, 2020 3385 3528 3328 3488 0 -16.20(-0.46%)
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.