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, 2016 3949 3971 3896 3915 0 -46.23(-1.17%)
Aug 30, 2016 3967 3985 3932 3962 0 +6.49(+0.16%)
Aug 29, 2016 3926 3977 3901 3955 0 +29.84(+0.76%)
Aug 26, 2016 3951 3972 3892 3925 0 -23.77(-0.60%)
Aug 25, 2016 3922 3990 3905 3949 0 +20.24(+0.52%)
Aug 24, 2016 4059 4076 3914 3929 0 -133.89(-3.30%)
Aug 23, 2016 4090 4122 4053 4063 0 -7.18(-0.18%)
Aug 22, 2016 4064 4088 4025 4070 0 +11.25(+0.28%)
Aug 19, 2016 4071 4106 4001 4059 0 -45.06(-1.10%)
Aug 18, 2016 4127 4148 4078 4104 0 -22.45(-0.54%)
Aug 17, 2016 4148 4159 4093 4126 0 -12.18(-0.29%)
Aug 16, 2016 4170 4182 4113 4138 0 -39.02(-0.93%)
Aug 15, 2016 4123 4201 4110 4177 0 +80.93(+1.98%)
Aug 12, 2016 4111 4129 4077 4096 0 -38.75(-0.94%)
Aug 11, 2016 4097 4171 4081 4135 0 +49.85(+1.22%)
Aug 10, 2016 4103 4136 4049 4085 0 -7.75(-0.19%)
Aug 09, 2016 4049 4112 4010 4093 0 +45.49(+1.12%)
Aug 08, 2016 3986 4059 3975 4048 0 +91.32(+2.31%)
Aug 05, 2016 3973 4007 3929 3956 0 +7.64(+0.19%)
Aug 04, 2016 3965 4022 3901 3949 0 +12.07(+0.31%)
Aug 03, 2016 3899 3948 3870 3937 0 +13.54(+0.35%)
Aug 02, 2016 3965 3973 3897 3923 0 -39.99(-1.01%)
Aug 01, 2016 3976 3999 3904 3963 0 -21.08(-0.53%)
Jul 29, 2016 3924 4047 3907 3984 0 -53.53(-1.33%)
Jul 28, 2016 3967 4050 3946 4038 0 +60.47(+1.52%)
Jul 27, 2016 3992 4022 3917 3977 0 -23.32(-0.58%)
Jul 26, 2016 3910 4020 3903 4000 0 +183.28(+4.80%)
Jul 25, 2016 3800 3860 3785 3817 0 +36.01(+0.95%)
Jul 22, 2016 3743 3791 3720 3781 0 +43.19(+1.16%)
Jul 21, 2016 3758 3790 3716 3738 0 -20.85(-0.55%)
Jul 20, 2016 3726 3768 3703 3759 0 +36.07(+0.97%)
Jul 19, 2016 3749 3758 3693 3723 0 -47.43(-1.26%)
Jul 18, 2016 3731 3791 3690 3770 0 +56.98(+1.53%)
Jul 15, 2016 3713 3753 3689 3713 0 +11.31(+0.31%)
Jul 14, 2016 3726 3740 3666 3702 0 -3.70(-0.10%)
Jul 13, 2016 3754 3759 3673 3706 0 -49.20(-1.31%)
Jul 12, 2016 3746 3782 3722 3755 0 +53.04(+1.43%)
Jul 11, 2016 3643 3752 3621 3702 0 +117.55(+3.28%)
Jul 08, 2016 3584 3603 3550 3584 0 +27.15(+0.76%)
Jul 07, 2016 3567 3605 3526 3557 0 -6.68(-0.19%)
Jul 06, 2016 3564 3564 3564 3564 0 +43.16(+1.23%)
Jul 05, 2016 3569 3581 3493 3521 0 -74.74(-2.08%)
Jul 01, 2016 3595 3595 3595 3595 0 +27.69(+0.78%)
Jun 30, 2016 3593 3600 3496 3568 0 -5.46(-0.15%)
Jun 29, 2016 3532 3598 3508 3573 0 +88.50(+2.54%)
Jun 28, 2016 3498 3525 3438 3485 0 +56.91(+1.66%)
Jun 27, 2016 3530 3538 3396 3428 0 -144.85(-4.05%)
Jun 24, 2016 3662 3715 3558 3573 0 -248.90(-6.51%)
Jun 23, 2016 3803 3842 3780 3821 0 +63.20(+1.68%)
Jun 22, 2016 3788 3816 3737 3758 0 -16.63(-0.44%)
Jun 21, 2016 3728 3787 3683 3775 0 +54.71(+1.47%)
Jun 20, 2016 3882 3904 3712 3720 0 -139.17(-3.61%)
Jun 17, 2016 3841 3888 3818 3859 0 +48.08(+1.26%)
Jun 16, 2016 3821 3836 3763 3811 0 -43.02(-1.12%)
Jun 15, 2016 3828 3911 3806 3854 0 +33.22(+0.87%)
Jun 14, 2016 3760 3833 3729 3821 0 +42.95(+1.14%)
Jun 13, 2016 3787 3858 3767 3778 0 -36.36(-0.95%)
Jun 10, 2016 3822 3850 3783 3814 0 -58.68(-1.52%)
Jun 09, 2016 3869 3907 3836 3873 0 -9.89(-0.25%)
Jun 08, 2016 3885 3925 3839 3883 0 +17.92(+0.46%)
Jun 07, 2016 3810 3901 3794 3865 0 +52.08(+1.37%)
Jun 06, 2016 3780 3831 3742 3813 0 +0.65(+0.02%)
Jun 03, 2016 3809 3832 3736 3812 0 -6.95(-0.18%)
Jun 02, 2016 3763 3840 3747 3819 0 +43.57(+1.15%)
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.