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 (%)
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%)
Jun 03, 2019 4525 4538 4365 4399 0 -153.23(-3.37%)
May 31, 2019 4567 4616 4505 4552 0 -74.33(-1.61%)
May 30, 2019 4726 4758 4594 4626 0 -93.67(-1.98%)
May 29, 2019 4695 4762 4666 4720 0 -15.47(-0.33%)
May 28, 2019 4775 4837 4710 4735 0 -17.03(-0.36%)
May 24, 2019 4755 4804 4698 4752 0 +31.18(+0.66%)
May 23, 2019 4773 4793 4659 4721 0 -118.22(-2.44%)
May 22, 2019 4821 4882 4789 4839 0 -12.31(-0.25%)
May 21, 2019 4870 4926 4821 4852 0 +9.49(+0.20%)
May 20, 2019 4865 4886 4729 4842 0 -81.65(-1.66%)
May 17, 2019 5059 5093 4913 4924 0 -201.66(-3.93%)
May 16, 2019 5112 5165 5072 5126 0 +48.61(+0.96%)
May 15, 2019 5003 5111 4957 5077 0 +33.58(+0.67%)
May 14, 2019 5021 5099 4977 5043 0 +54.19(+1.09%)
May 13, 2019 5076 5099 4920 4989 0 -223.83(-4.29%)
May 10, 2019 5147 5257 5083 5213 0 +30.12(+0.58%)
May 09, 2019 5197 5272 5094 5183 0 -82.82(-1.57%)
May 08, 2019 5210 5332 5172 5266 0 +59.04(+1.13%)
May 07, 2019 5333 5363 5108 5207 0 -161.68(-3.01%)
May 06, 2019 5361 5407 5286 5368 0 -152.14(-2.76%)
May 03, 2019 5486 5541 5455 5520 0 +64.81(+1.19%)
May 02, 2019 5463 5532 5390 5456 0 -24.69(-0.45%)
May 01, 2019 5537 5593 5460 5480 0 +12.05(+0.22%)
Apr 30, 2019 5545 5579 5430 5468 0 -154.96(-2.76%)
Apr 29, 2019 5644 5677 5580 5623 0 +18.17(+0.32%)
Apr 26, 2019 5559 5646 5515 5605 0 +75.06(+1.36%)
Apr 25, 2019 5511 5562 5475 5530 0 +22.47(+0.41%)
Apr 24, 2019 5477 5528 5440 5508 0 +20.40(+0.37%)
Apr 23, 2019 5431 5518 5409 5487 0 +50.60(+0.93%)
Apr 22, 2019 5477 5502 5392 5437 0 -76.99(-1.40%)
Apr 18, 2019 5579 5615 5438 5514 0 -11.96(-0.22%)
Apr 17, 2019 5551 5577 5491 5526 0 -9.03(-0.16%)
Apr 16, 2019 5464 5552 5445 5535 0 +85.74(+1.57%)
Apr 15, 2019 5487 5505 5391 5449 0 -27.28(-0.50%)
Apr 12, 2019 5447 5504 5420 5476 0 +66.95(+1.24%)
Apr 11, 2019 5398 5425 5362 5409 0 +18.70(+0.35%)
Apr 10, 2019 5377 5426 5347 5390 0 +36.79(+0.69%)
Apr 09, 2019 5400 5415 5310 5354 0 -88.50(-1.63%)
Apr 08, 2019 5453 5477 5393 5442 0 +28.37(+0.52%)
Apr 05, 2019 5387 5430 5357 5414 0 +37.55(+0.70%)
Apr 04, 2019 5325 5404 5280 5376 0 +54.09(+1.02%)
Apr 03, 2019 5338 5428 5285 5322 0 +4.78(+0.09%)
Apr 02, 2019 5212 5338 5172 5317 0 +113.45(+2.18%)
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.