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 (%)
Sep 30, 2015 3016 3081 2958 3021 0 +45.05(+1.51%)
Sep 29, 2015 3079 3124 2937 2976 0 -151.70(-4.85%)
Sep 28, 2015 3253 3273 3113 3128 0 -143.55(-4.39%)
Sep 25, 2015 3330 3348 3249 3272 0 -24.01(-0.73%)
Sep 24, 2015 3283 3339 3255 3296 0 -3.42(-0.10%)
Sep 23, 2015 3392 3407 3271 3299 0 -113.60(-3.33%)
Sep 22, 2015 3451 3459 3383 3413 0 -111.22(-3.16%)
Sep 21, 2015 3564 3600 3500 3524 0 -43.91(-1.23%)
Sep 18, 2015 3633 3671 3552 3568 0 -139.57(-3.76%)
Sep 17, 2015 3764 3790 3689 3707 0 -61.35(-1.63%)
Sep 16, 2015 3682 3795 3664 3769 0 +110.82(+3.03%)
Sep 15, 2015 3622 3681 3582 3658 0 +40.32(+1.11%)
Sep 14, 2015 3615 3637 3557 3618 0 +1.86(+0.05%)
Sep 11, 2015 3569 3643 3554 3616 0 +23.50(+0.65%)
Sep 10, 2015 3658 3685 3543 3592 0 -103.25(-2.79%)
Sep 09, 2015 3787 3824 3688 3696 0 -46.59(-1.25%)
Sep 08, 2015 3733 3782 3677 3742 0 +88.68(+2.43%)
Sep 04, 2015 3653 3653 3653 3653 0 -15.53(-0.42%)
Sep 03, 2015 3593 3706 3580 3669 0 +90.23(+2.52%)
Sep 02, 2015 3573 3604 3518 3579 0 +49.77(+1.41%)
Sep 01, 2015 3550 3610 3487 3529 0 -100.73(-2.78%)
Aug 31, 2015 3676 3706 3603 3630 0 -90.62(-2.44%)
Aug 28, 2015 3667 3745 3658 3720 0 +10.75(+0.29%)
Aug 27, 2015 3622 3733 3612 3710 0 +162.16(+4.57%)
Aug 26, 2015 3603 3628 3428 3547 0 +10.31(+0.29%)
Aug 25, 2015 3737 3759 3534 3537 0 -58.92(-1.64%)
Aug 24, 2015 3431 3753 3322 3596 0 -174.64(-4.63%)
Aug 21, 2015 3786 3851 3718 3771 0 -94.84(-2.45%)
Aug 20, 2015 3967 3995 3858 3865 0 -155.60(-3.87%)
Aug 19, 2015 4061 4089 3991 4021 0 -75.43(-1.84%)
Aug 18, 2015 4123 4139 4077 4096 0 -45.64(-1.10%)
Aug 17, 2015 4118 4167 4085 4142 0 -4.89(-0.12%)
Aug 14, 2015 4185 4238 4120 4147 0 -26.54(-0.64%)
Aug 13, 2015 4204 4245 4151 4174 0 -25.02(-0.60%)
Aug 12, 2015 4196 4228 4080 4199 0 -84.20(-1.97%)
Aug 11, 2015 4364 4384 4244 4283 0 -148.31(-3.35%)
Aug 10, 2015 4468 4479 4386 4431 0 +22.00(+0.50%)
Aug 07, 2015 4338 4450 4310 4409 0 +78.64(+1.82%)
Aug 06, 2015 4298 4388 4241 4330 0 +8.83(+0.20%)
Aug 05, 2015 4290 4383 4274 4322 0 +83.39(+1.97%)
Aug 04, 2015 4213 4312 4164 4238 0 +50.28(+1.20%)
Aug 03, 2015 4230 4258 4155 4188 0 -53.62(-1.26%)
Jul 31, 2015 4258 4293 4204 4242 0 -7.53(-0.18%)
Jul 30, 2015 4116 4275 4099 4249 0 +175.73(+4.31%)
Jul 29, 2015 4095 4150 4055 4073 0 +1.92(+0.05%)
Jul 28, 2015 4069 4123 4030 4071 0 +25.35(+0.63%)
Jul 27, 2015 4071 4116 4017 4046 0 -97.35(-2.35%)
Jul 24, 2015 4245 4254 4123 4143 0 -85.90(-2.03%)
Jul 23, 2015 4319 4342 4169 4229 0 +62.43(+1.50%)
Jul 22, 2015 4110 4199 4087 4167 0 +13.18(+0.32%)
Jul 21, 2015 4142 4209 4126 4154 0 +18.01(+0.44%)
Jul 20, 2015 4157 4192 4096 4136 0 -7.14(-0.17%)
Jul 17, 2015 4200 4206 4130 4143 0 -61.42(-1.46%)
Jul 16, 2015 4204 4237 4161 4204 0 +30.01(+0.72%)
Jul 15, 2015 4261 4273 4134 4174 0 -94.22(-2.21%)
Jul 14, 2015 4328 4363 4242 4269 0 -62.57(-1.44%)
Jul 13, 2015 4301 4385 4273 4331 0 +164.69(+3.95%)
Jul 10, 2015 4213 4230 4134 4166 0 +27.89(+0.67%)
Jul 09, 2015 4165 4238 4117 4138 0 +57.22(+1.40%)
Jul 08, 2015 4217 4264 4055 4081 0 -226.45(-5.26%)
Jul 07, 2015 4133 4332 4077 4308 0 +185.08(+4.49%)
Jul 06, 2015 4062 4176 4041 4123 0 +6.16(+0.15%)
Jul 02, 2015 4116 4116 4116 4116 0 -8.90(-0.22%)
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.