Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lodging Sector (CIX: MSECTOR710 )

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 31, 2020 4748 4752 4644 4681 0 -102.32(-2.14%)
Jan 30, 2020 4695 4791 4636 4783 0 +21.94(+0.46%)
Jan 29, 2020 4726 4783 4691 4761 0 +43.94(+0.93%)
Jan 28, 2020 4633 4735 4619 4717 0 +108.89(+2.36%)
Jan 27, 2020 4595 4662 4466 4608 0 -98.07(-2.08%)
Jan 24, 2020 4826 4829 4663 4707 0 -118.66(-2.46%)
Jan 23, 2020 4744 4829 4705 4825 0 +27.13(+0.57%)
Jan 22, 2020 4822 4892 4785 4798 0 -3.24(-0.07%)
Jan 21, 2020 4916 4928 4771 4801 0 -182.55(-3.66%)
Jan 17, 2020 4955 4998 4919 4984 0 +35.62(+0.72%)
Jan 16, 2020 4921 4953 4901 4948 0 +49.78(+1.02%)
Jan 15, 2020 4880 4927 4874 4898 0 +7.47(+0.15%)
Jan 14, 2020 4870 4910 4859 4891 0 +9.54(+0.20%)
Jan 13, 2020 4846 4888 4837 4881 0 +47.09(+0.97%)
Jan 10, 2020 4868 4881 4824 4834 0 -40.96(-0.84%)
Jan 09, 2020 4911 4916 4867 4875 0 -9.55(-0.20%)
Jan 08, 2020 4839 4918 4824 4885 0 +49.92(+1.03%)
Jan 07, 2020 4891 4909 4827 4835 0 -75.50(-1.54%)
Jan 06, 2020 4922 4932 4870 4910 0 -58.87(-1.18%)
Jan 03, 2020 4965 4994 4949 4969 0 -74.39(-1.47%)
Jan 02, 2020 5042 5078 5024 5044 0 +7.27(+0.14%)
Dec 31, 2019 5045 5071 5017 5036 0 -16.10(-0.32%)
Dec 30, 2019 5091 5098 5033 5053 0 -29.63(-0.58%)
Dec 27, 2019 5104 5106 5075 5082 0 -12.14(-0.24%)
Dec 26, 2019 5051 5097 5041 5094 0 +52.63(+1.04%)
Dec 24, 2019 5032 5072 5016 5042 0 +8.30(+0.16%)
Dec 23, 2019 5024 5055 5008 5033 0 +17.81(+0.36%)
Dec 20, 2019 5027 5039 4943 5016 0 +26.50(+0.53%)
Dec 19, 2019 4959 5005 4958 4989 0 +14.30(+0.29%)
Dec 18, 2019 4953 4980 4933 4975 0 +20.88(+0.42%)
Dec 17, 2019 4925 4971 4916 4954 0 +25.36(+0.51%)
Dec 16, 2019 4917 4963 4898 4929 0 +57.06(+1.17%)
Dec 13, 2019 4843 4886 4813 4871 0 +31.31(+0.65%)
Dec 12, 2019 4760 4858 4748 4840 0 +75.58(+1.59%)
Dec 11, 2019 4736 4798 4705 4765 0 +77.75(+1.66%)
Dec 10, 2019 4703 4728 4675 4687 0 -24.02(-0.51%)
Dec 09, 2019 4736 4748 4708 4711 0 -28.40(-0.60%)
Dec 06, 2019 4710 4753 4699 4739 0 +63.64(+1.36%)
Dec 05, 2019 4664 4684 4650 4676 0 +33.15(+0.71%)
Dec 04, 2019 4616 4662 4613 4642 0 +24.37(+0.53%)
Dec 03, 2019 4630 4643 4592 4618 0 -62.98(-1.35%)
Dec 02, 2019 4689 4699 4662 4681 0 +1.64(+0.04%)
Nov 29, 2019 4693 4726 4670 4679 0 -31.25(-0.66%)
Nov 27, 2019 4663 4723 4660 4711 0 +116.91(+2.54%)
Nov 26, 2019 4604 4670 4577 4594 0 -5.10(-0.11%)
Nov 25, 2019 4562 4615 4551 4599 0 +61.18(+1.35%)
Nov 22, 2019 4457 4548 4427 4538 0 +98.32(+2.21%)
Nov 21, 2019 4446 4458 4387 4439 0 +5.23(+0.12%)
Nov 20, 2019 4473 4496 4390 4434 0 -88.40(-1.95%)
Nov 19, 2019 4536 4550 4506 4523 0 +1.88(+0.04%)
Nov 18, 2019 4503 4543 4498 4521 0 +6.76(+0.15%)
Nov 15, 2019 4492 4527 4468 4514 0 +34.23(+0.76%)
Nov 14, 2019 4442 4487 4426 4480 0 +29.88(+0.67%)
Nov 13, 2019 4403 4458 4379 4450 0 +35.22(+0.80%)
Nov 12, 2019 4404 4468 4396 4415 0 +24.94(+0.57%)
Nov 11, 2019 4409 4415 4361 4390 0 -50.91(-1.15%)
Nov 08, 2019 4433 4451 4398 4441 0 -5.63(-0.13%)
Nov 07, 2019 4433 4485 4412 4446 0 +16.78(+0.38%)
Nov 06, 2019 4451 4468 4397 4429 0 -30.69(-0.69%)
Nov 05, 2019 4307 4491 4276 4460 0 +105.00(+2.41%)
Nov 04, 2019 4316 4370 4272 4355 0 +64.76(+1.51%)
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.