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 (%)
Oct 31, 2011 1932 1951 1893 1895 0 -157.85(-7.69%)
Oct 28, 2011 2065 2092 2033 2053 0 -8.05(-0.39%)
Oct 27, 2011 2008 2095 1991 2061 0 +117.78(+6.06%)
Oct 26, 2011 1937 1968 1890 1943 0 +108.17(+5.89%)
Oct 25, 2011 1871 1887 1826 1835 0 -44.25(-2.35%)
Oct 24, 2011 1829 1890 1821 1880 0 +60.34(+3.32%)
Oct 21, 2011 1801 1830 1787 1819 0 +57.01(+3.24%)
Oct 20, 2011 1755 1780 1728 1762 0 +5.61(+0.32%)
Oct 19, 2011 1789 1797 1751 1757 0 -35.96(-2.01%)
Oct 18, 2011 1733 1816 1715 1793 0 +58.53(+3.38%)
Oct 17, 2011 1783 1800 1726 1734 0 -66.75(-3.71%)
Oct 14, 2011 1803 1813 1761 1801 0 +21.73(+1.22%)
Oct 13, 2011 1757 1792 1739 1779 0 -2.41(-0.14%)
Oct 12, 2011 1744 1811 1739 1781 0 +62.95(+3.66%)
Oct 11, 2011 1707 1738 1699 1718 0 -9.55(-0.55%)
Oct 10, 2011 1673 1742 1667 1728 0 +92.36(+5.65%)
Oct 07, 2011 1675 1682 1616 1636 0 -21.13(-1.28%)
Oct 06, 2011 1633 1662 1614 1657 0 +52.56(+3.28%)
Oct 05, 2011 1567 1613 1540 1604 0 +37.16(+2.37%)
Oct 04, 2011 1478 1571 1462 1567 0 +61.92(+4.11%)
Oct 03, 2011 1567 1613 1496 1505 0 -72.85(-4.62%)
Sep 30, 2011 1624 1642 1569 1578 0 -83.48(-5.02%)
Sep 29, 2011 1670 1696 1620 1661 0 +30.97(+1.90%)
Sep 28, 2011 1688 1701 1620 1631 0 -56.78(-3.37%)
Sep 27, 2011 1697 1728 1675 1687 0 +44.47(+2.71%)
Sep 26, 2011 1638 1652 1579 1643 0 +28.02(+1.74%)
Sep 23, 2011 1587 1648 1584 1615 0 +20.66(+1.30%)
Sep 22, 2011 1604 1630 1559 1594 0 -72.34(-4.34%)
Sep 21, 2011 1730 1758 1665 1666 0 -59.76(-3.46%)
Sep 20, 2011 1754 1780 1724 1726 0 -13.26(-0.76%)
Sep 19, 2011 1718 1752 1698 1740 0 -19.29(-1.10%)
Sep 16, 2011 1748 1769 1726 1759 0 +15.50(+0.89%)
Sep 15, 2011 1729 1757 1710 1743 0 +40.28(+2.37%)
Sep 14, 2011 1661 1731 1652 1703 0 +58.46(+3.55%)
Sep 13, 2011 1599 1657 1583 1645 0 +43.36(+2.71%)
Sep 12, 2011 1558 1607 1549 1601 0 +17.33(+1.09%)
Sep 09, 2011 1610 1626 1569 1584 0 -52.69(-3.22%)
Sep 08, 2011 1662 1680 1627 1637 0 -45.30(-2.69%)
Sep 07, 2011 1654 1687 1636 1682 0 +60.93(+3.76%)
Sep 06, 2011 1593 1627 1579 1621 0 -34.57(-2.09%)
Sep 02, 2011 1656 1656 1656 0 -62.86(-3.66%)
Sep 01, 2011 1751 1783 1708 1718 0 -39.45(-2.24%)
Aug 31, 2011 1754 1788 1738 1758 0 +22.89(+1.32%)
Aug 30, 2011 1715 1750 1695 1735 0 +5.82(+0.34%)
Aug 29, 2011 1670 1732 1666 1729 0 +86.59(+5.27%)
Aug 26, 2011 1589 1661 1561 1643 0 +28.57(+1.77%)
Aug 25, 2011 1687 1697 1607 1614 0 -66.65(-3.97%)
Aug 24, 2011 1612 1686 1605 1681 0 +58.06(+3.58%)
Aug 23, 2011 1550 1625 1538 1623 0 +79.67(+5.16%)
Aug 22, 2011 1595 1603 1537 1543 0 -8.71(-0.56%)
Aug 19, 2011 1563 1613 1541 1552 0 -45.35(-2.84%)
Aug 18, 2011 1667 1669 1576 1597 0 -126.06(-7.32%)
Aug 17, 2011 1722 1748 1700 1723 0 +11.61(+0.68%)
Aug 16, 2011 1718 1740 1688 1711 0 -36.03(-2.06%)
Aug 15, 2011 1712 1749 1698 1747 0 +54.82(+3.24%)
Aug 12, 2011 1675 1715 1656 1693 0 +13.71(+0.82%)
Aug 11, 2011 1606 1706 1602 1679 0 +76.82(+4.80%)
Aug 10, 2011 1639 1675 1590 1602 0 -88.68(-5.25%)
Aug 09, 2011 1683 1696 1579 1691 0 +84.50(+5.26%)
Aug 08, 2011 1680 1693 1585 1606 0 -132.35(-7.61%)
Aug 05, 2011 1777 1805 1683 1739 0 -5.35(-0.31%)
Aug 04, 2011 1821 1837 1738 1744 0 -135.13(-7.19%)
Aug 03, 2011 1846 1891 1797 1879 0 +29.65(+1.60%)
Aug 02, 2011 1944 1961 1846 1849 0 -124.31(-6.30%)
Aug 01, 2011 2019 2028 1955 1974 0 -14.25(-0.72%)
Jul 29, 2011 1980 2005 1948 1988 0 -13.26(-0.66%)
Jul 28, 2011 2033 2056 1998 2001 0 -21.43(-1.06%)
Jul 27, 2011 2068 2079 2015 2023 0 -36.67(-1.78%)
Jul 26, 2011 2062 2079 2045 2059 0 -11.77(-0.57%)
Jul 25, 2011 2068 2084 2055 2071 0 -13.29(-0.64%)
Jul 22, 2011 2068 2094 2063 2084 0 +15.38(+0.74%)
Jul 21, 2011 2056 2088 2047 2069 0 +27.05(+1.32%)
Jul 20, 2011 2040 2054 2022 2042 0 +14.77(+0.73%)
Jul 19, 2011 2018 2038 2009 2027 0 +26.32(+1.32%)
Jul 18, 2011 2020 2033 1987 2001 0 -38.62(-1.89%)
Jul 15, 2011 2037 2047 2011 2039 0 +10.99(+0.54%)
Jul 14, 2011 2073 2081 1993 2028 0 -79.18(-3.76%)
Jul 13, 2011 2119 2145 2101 2108 0 +19.46(+0.93%)
Jul 12, 2011 2076 2121 2069 2088 0 -1.09(-0.05%)
Jul 11, 2011 2102 2118 2077 2089 0 -53.58(-2.50%)
Jul 08, 2011 2133 2153 2119 2143 0 -27.72(-1.28%)
Jul 07, 2011 2151 2190 2147 2171 0 +42.34(+1.99%)
Jul 06, 2011 2140 2145 2117 2128 0 -14.62(-0.68%)
Jul 05, 2011 2140 2157 2111 2143 0 +1.94(+0.09%)
Jul 01, 2011 2141 2141 2141 0 +72.42(+3.50%)
Jun 30, 2011 2047 2080 2043 2069 0 +22.69(+1.11%)
Jun 29, 2011 2065 2085 2035 2046 0 -10.38(-0.50%)
Jun 28, 2011 1996 2062 1997 2056 0 +69.58(+3.50%)
Jun 27, 2011 1967 1997 1955 1987 0 +16.20(+0.82%)
Jun 24, 2011 1990 1997 1961 1970 0 -16.81(-0.85%)
Jun 23, 2011 1949 1992 1937 1987 0 +2.82(+0.14%)
Jun 22, 2011 1979 2017 1974 1984 0 -11.62(-0.58%)
Jun 21, 2011 1951 2006 1946 1996 0 +62.15(+3.21%)
Jun 20, 2011 1936 1945 1925 1934 0 +11.78(+0.61%)
Jun 17, 2011 1945 1962 1907 1922 0 -2.35(-0.12%)
Jun 16, 2011 1927 1954 1900 1924 0 -14.77(-0.76%)
Jun 15, 2011 1984 1996 1933 1939 0 -65.75(-3.28%)
Jun 14, 2011 1990 2017 1979 2005 0 +36.79(+1.87%)
Jun 13, 2011 1980 1991 1948 1968 0 -7.94(-0.40%)
Jun 10, 2011 2013 2019 1969 1976 0 -46.60(-2.30%)
Jun 09, 2011 2011 2035 1992 2023 0 +10.63(+0.53%)
Jun 08, 2011 2057 2064 2004 2012 0 -59.08(-2.85%)
Jun 07, 2011 2095 2118 2068 2071 0 -10.45(-0.50%)
Jun 06, 2011 2094 2132 2077 2082 0 -18.46(-0.88%)
Jun 03, 2011 2097 2125 2081 2100 0 -0.85(-0.04%)
May 24, 2011 2107 2124 2093 2101 0 -2.33(-0.11%)
May 23, 2011 2116 2126 2093 2103 0 -50.95(-2.37%)
May 20, 2011 2153 2175 2145 2154 0 -3.36(-0.16%)
May 19, 2011 2126 2167 2123 2158 0 +36.57(+1.72%)
May 18, 2011 2087 2128 2086 2121 0 +30.08(+1.44%)
May 17, 2011 2090 2109 2072 2091 0 -11.55(-0.55%)
May 16, 2011 2123 2142 2098 2102 0 -39.32(-1.84%)
May 13, 2011 2163 2169 2124 2142 0 -22.61(-1.04%)
May 12, 2011 2144 2176 2133 2164 0 +6.91(+0.32%)
May 11, 2011 2179 2193 2144 2158 0 -25.83(-1.18%)
May 10, 2011 2140 2190 2138 2183 0 +54.98(+2.58%)
May 09, 2011 2131 2145 2113 2128 0 -4.86(-0.23%)
May 06, 2011 2144 2174 2118 2133 0 +12.88(+0.61%)
May 05, 2011 2090 2144 2082 2120 0 +12.78(+0.61%)
May 04, 2011 2116 2132 2085 2108 0 -16.72(-0.79%)
May 03, 2011 2153 2161 2110 2124 0 -35.18(-1.63%)
May 02, 2011 2156 2163 2152 2159 0 -2.34(-0.11%)
Apr 29, 2011 2174 2182 2145 2162 0 -15.22(-0.70%)
Apr 28, 2011 2174 2203 2161 2177 0 +2.51(+0.12%)
Apr 27, 2011 2170 2197 2152 2175 0 +18.03(+0.84%)
Apr 26, 2011 2156 2175 2141 2156 0 +0.23(+0.01%)
Apr 25, 2011 2173 2178 2146 2156 0 -13.52(-0.62%)
Apr 21, 2011 2125 2186 2115 2170 0 +42.96(+2.02%)
Apr 20, 2011 2137 2148 2117 2127 0 +25.39(+1.21%)
Apr 19, 2011 2095 2113 2082 2101 0 +12.38(+0.59%)
Apr 18, 2011 2038 2094 2027 2089 0 +16.65(+0.80%)
Apr 15, 2011 2064 2082 2048 2072 0 +12.83(+0.62%)
Apr 14, 2011 2060 2073 2047 2060 0 -9.10(-0.44%)
Apr 13, 2011 2073 2094 2058 2069 0 +8.38(+0.41%)
Apr 12, 2011 2047 2080 2040 2060 0 +2.65(+0.13%)
Apr 11, 2011 2075 2085 2044 2058 0 -20.71(-1.00%)
Apr 08, 2011 2102 2110 2064 2078 0 -15.67(-0.75%)
Apr 07, 2011 2109 2121 2081 2094 0 -18.87(-0.89%)
Apr 06, 2011 2106 2121 2087 2113 0 +14.09(+0.67%)
Apr 05, 2011 2086 2116 2078 2099 0 -1.30(-0.06%)
Apr 04, 2011 2111 2119 2085 2100 0 -4.33(-0.21%)
Apr 01, 2011 2119 2140 2090 2104 0 +0.11(+0.01%)
Mar 31, 2011 2103 2118 2078 2104 0 -11.32(-0.54%)
Mar 30, 2011 2107 2119 2095 2116 0 +26.64(+1.28%)
Mar 29, 2011 2054 2101 2047 2089 0 +50.52(+2.48%)
Mar 28, 2011 2132 2151 2025 2038 0 -109.32(-5.09%)
Mar 25, 2011 2130 2169 2123 2148 0 +20.55(+0.97%)
Mar 24, 2011 2123 2141 2104 2127 0 +19.02(+0.90%)
Mar 23, 2011 2089 2115 2061 2108 0 +4.86(+0.23%)
Mar 22, 2011 2166 2168 2097 2103 0 -60.96(-2.82%)
Mar 21, 2011 2155 2173 2150 2164 0 +33.68(+1.58%)
Mar 18, 2011 2130 2144 2112 2131 0 +37.92(+1.81%)
Mar 17, 2011 2108 2122 2079 2093 0 +28.96(+1.40%)
Mar 16, 2011 2086 2111 2050 2064 0 -40.58(-1.93%)
Mar 15, 2011 2085 2118 2079 2104 0 -37.44(-1.75%)
Mar 14, 2011 2134 2155 2118 2142 0 -11.84(-0.55%)
Mar 11, 2011 2149 2176 2130 2154 0 -10.64(-0.49%)
Mar 10, 2011 2166 2186 2152 2164 0 -40.54(-1.84%)
Mar 09, 2011 2183 2213 2161 2205 0 +19.47(+0.89%)
Mar 08, 2011 2154 2198 2135 2185 0 +39.11(+1.82%)
Mar 07, 2011 2182 2186 2133 2146 0 -24.18(-1.11%)
Mar 04, 2011 2193 2205 2143 2170 0 -24.71(-1.13%)
Mar 03, 2011 2178 2206 2173 2195 0 +41.48(+1.93%)
Mar 02, 2011 2134 2173 2124 2154 0 +14.66(+0.69%)
Mar 01, 2011 2208 2210 2126 2139 0 -70.65(-3.20%)
Feb 28, 2011 2226 2236 2196 2210 0 -3.89(-0.18%)
Feb 25, 2011 2174 2219 2167 2214 0 +48.13(+2.22%)
Feb 24, 2011 2163 2186 2129 2165 0 -4.74(-0.22%)
Feb 23, 2011 2202 2225 2143 2170 0 -42.38(-1.92%)
Feb 22, 2011 2271 2280 2203 2212 0 -101.45(-4.38%)
Feb 18, 2011 2314 2314 2314 0 +7.61(+0.33%)
Feb 17, 2011 2308 2322 2285 2306 0 -4.12(-0.18%)
Feb 16, 2011 2293 2334 2284 2310 0 +9.90(+0.43%)
Feb 15, 2011 2304 2334 2269 2301 0 +20.67(+0.91%)
Feb 14, 2011 2278 2302 2256 2280 0 -4.55(-0.20%)
Feb 11, 2011 2220 2290 2211 2284 0 +43.61(+1.95%)
Feb 10, 2011 2217 2250 2206 2241 0 +9.31(+0.42%)
Feb 09, 2011 2238 2259 2214 2232 0 -10.57(-0.47%)
Feb 08, 2011 2227 2253 2207 2242 0 +12.02(+0.54%)
Feb 07, 2011 2221 2247 2210 2230 0 +21.08(+0.95%)
Feb 04, 2011 2201 2218 2179 2209 0 +13.08(+0.60%)
Feb 03, 2011 2202 2254 2169 2196 0 +0.46(+0.02%)
Feb 02, 2011 2184 2206 2170 2195 0 -2.94(-0.13%)
Feb 01, 2011 2153 2205 2150 2198 0 +53.50(+2.49%)
Jan 31, 2011 2128 2167 2115 2145 0 +26.51(+1.25%)
Jan 28, 2011 2201 2217 2113 2118 0 -90.51(-4.10%)
Jan 27, 2011 2208 2229 2181 2209 0 -0.21(-0.01%)
Jan 26, 2011 2201 2232 2190 2209 0 +19.51(+0.89%)
Jan 25, 2011 2198 2208 2165 2190 0 -19.73(-0.89%)
Jan 24, 2011 2185 2216 2167 2209 0 +23.77(+1.09%)
Jan 21, 2011 2197 2217 2168 2186 0 +5.31(+0.24%)
Jan 20, 2011 2194 2202 2153 2180 0 -34.13(-1.54%)
Jan 19, 2011 2249 2254 2203 2214 0 -36.26(-1.61%)
Jan 18, 2011 2263 2283 2239 2251 0 -12.87(-0.57%)
Jan 14, 2011 2264 2264 2264 0 +40.62(+1.83%)
Jan 13, 2011 2207 2235 2199 2223 0 +16.78(+0.76%)
Jan 12, 2011 2222 2232 2190 2206 0 -1.77(-0.08%)
Jan 11, 2011 2214 2232 2195 2208 0 +2.55(+0.12%)
Jan 10, 2011 2198 2216 2177 2205 0 -10.69(-0.48%)
Jan 07, 2011 2217 2248 2184 2216 0 +4.22(+0.19%)
Jan 06, 2011 2246 2254 2201 2212 0 -25.31(-1.13%)
Jan 05, 2011 2205 2249 2199 2237 0 +23.92(+1.08%)
Jan 04, 2011 2247 2254 2195 2213 0 -29.22(-1.30%)
Jan 03, 2011 2225 2257 2221 2242 0 +27.90(+1.26%)
Dec 31, 2010 2205 2230 2200 2214 0 +2.94(+0.13%)
Dec 30, 2010 2213 2226 2204 2212 0 -10.52(-0.47%)
Dec 29, 2010 2226 2244 2216 2222 0 -0.42(-0.02%)
Dec 28, 2010 2225 2235 2202 2222 0 -1.48(-0.07%)
Dec 27, 2010 2233 2237 2207 2224 0 -16.44(-0.73%)
Dec 23, 2010 2246 2263 2232 2240 0 -12.02(-0.53%)
Dec 22, 2010 2261 2275 2240 2252 0 -8.20(-0.36%)
Dec 21, 2010 2251 2272 2233 2261 0 +15.97(+0.71%)
Dec 20, 2010 2217 2253 2207 2245 0 +36.42(+1.65%)
Dec 17, 2010 2190 2215 2182 2208 0 +15.72(+0.72%)
Dec 16, 2010 2169 2200 2158 2193 0 +33.83(+1.57%)
Dec 15, 2010 2190 2212 2155 2159 0 -41.09(-1.87%)
Dec 14, 2010 2209 2224 2185 2200 0 -32.21(-1.44%)
Dec 10, 2010 2222 2241 2212 2232 0 +12.19(+0.55%)
Dec 09, 2010 2212 2236 2199 2220 0 +18.33(+0.83%)
Dec 08, 2010 2205 2217 2176 2201 0 -0.60(-0.03%)
Dec 07, 2010 2231 2243 2194 2202 0 +1.14(+0.05%)
Dec 06, 2010 2184 2218 2172 2201 0 +6.90(+0.31%)
Dec 03, 2010 2165 2198 2156 2194 0 +19.27(+0.89%)
Dec 02, 2010 2153 2185 2146 2175 0 +22.95(+1.07%)
Dec 01, 2010 2138 2157 2116 2152 0 +53.74(+2.56%)
Nov 30, 2010 2080 2113 2071 2098 0 -7.77(-0.37%)
Nov 29, 2010 2099 2115 2066 2106 0 -17.31(-0.82%)
Nov 26, 2010 2116 2135 2102 2123 0 -16.94(-0.79%)
Nov 24, 2010 2092 2140 2140 2140 0 +61.99(+2.98%)
Nov 23, 2010 2075 2088 2053 2078 0 -29.22(-1.39%)
Nov 22, 2010 2093 2116 2073 2107 0 +2.11(+0.10%)
Nov 19, 2010 2095 2110 2078 2105 0 +12.25(+0.59%)
Nov 18, 2010 2078 2117 2073 2093 0 +52.82(+2.59%)
Nov 17, 2010 2029 2058 2009 2040 0 +13.66(+0.67%)
Nov 16, 2010 2051 2070 2012 2026 0 -43.82(-2.12%)
Nov 15, 2010 2087 2113 2064 2070 0 -9.21(-0.44%)
Nov 12, 2010 2097 2126 2062 2080 0 -37.14(-1.75%)
Nov 11, 2010 2091 2132 2070 2117 0 +6.74(+0.32%)
Nov 10, 2010 2090 2123 2070 2110 0 +14.80(+0.71%)
Nov 09, 2010 2137 2152 2081 2095 0 -52.03(-2.42%)
Nov 08, 2010 2149 2166 2130 2147 0 -25.13(-1.16%)
Nov 05, 2010 2144 2197 2125 2172 0 +19.92(+0.93%)
Nov 04, 2010 2125 2181 2106 2152 0 +45.92(+2.18%)
Nov 03, 2010 2108 2118 2072 2106 0 +2.37(+0.11%)
Nov 02, 2010 2100 2115 2071 2104 0 +17.17(+0.82%)
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.