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, 2013 2277 2314 2257 2281 0 +8.17(+0.36%)
Oct 30, 2013 2299 2306 2257 2273 0 -24.06(-1.05%)
Oct 29, 2013 2286 2302 2268 2297 0 -464.65(-16.83%)
Oct 28, 2013 1920 2777 2749 2761 0 -14.55(-0.52%)
Oct 25, 2013 1910 2796 2744 2776 0 +24.58(+0.89%)
Oct 24, 2013 1859 2757 2687 2751 0 +66.02(+2.46%)
Oct 23, 2013 1830 2692 2659 2685 0 -7.91(-0.29%)
Oct 22, 2013 1831 2698 2668 2693 0 +14.65(+0.55%)
Oct 21, 2013 1830 2687 2661 2679 0 -0.14(-0.01%)
Oct 18, 2013 2669 2696 2657 2679 0 +24.35(+0.92%)
Oct 17, 2013 2616 2656 2605 2654 0 +32.50(+1.24%)
Oct 16, 2013 2602 2633 2593 2622 0 +37.95(+1.47%)
Oct 15, 2013 2577 2599 2563 2584 0 -1.04(-0.04%)
Oct 14, 2013 2570 2591 2557 2585 0 -0.65(-0.03%)
Oct 11, 2013 2550 2595 2542 2586 0 +34.81(+1.36%)
Oct 10, 2013 2546 2572 2529 2551 0 +37.60(+1.50%)
Oct 09, 2013 2521 2536 2490 2513 0 -2.09(-0.08%)
Oct 08, 2013 2554 2565 2509 2515 0 -39.92(-1.56%)
Oct 07, 2013 2563 2581 2549 2555 0 -35.67(-1.38%)
Oct 04, 2013 2569 2602 2558 2591 0 +21.02(+0.82%)
Oct 03, 2013 2583 2595 2541 2570 0 -19.23(-0.74%)
Oct 02, 2013 2569 2597 2550 2589 0 +6.02(+0.23%)
Oct 01, 2013 2562 2594 2553 2583 0 +0.63(+0.02%)
Sep 27, 2013 2583 2600 2555 2582 0 -8.73(-0.34%)
Sep 26, 2013 2585 2611 2567 2591 0 +8.00(+0.31%)
Sep 25, 2013 2593 2605 2567 2583 0 -6.54(-0.25%)
Sep 24, 2013 2593 2617 2576 2590 0 -2.07(-0.08%)
Sep 23, 2013 2602 2614 2573 2592 0 -14.37(-0.55%)
Sep 20, 2013 2636 2639 2594 2606 0 -30.72(-1.17%)
Sep 19, 2013 2657 2670 2630 2637 0 -19.58(-0.74%)
Sep 18, 2013 2622 2667 2602 2656 0 +32.64(+1.24%)
Sep 17, 2013 2619 2640 2612 2624 0 +3.28(+0.13%)
Sep 16, 2013 2628 2640 2609 2620 0 +18.82(+0.72%)
Sep 13, 2013 2597 2614 2584 2602 0 +4.87(+0.19%)
Sep 12, 2013 2616 2622 2582 2597 0 -19.62(-0.75%)
Sep 11, 2013 2583 2629 2575 2616 0 +44.01(+1.71%)
Sep 10, 2013 2549 2584 2544 2572 0 +35.98(+1.42%)
Sep 09, 2013 2511 2545 2508 2536 0 +33.60(+1.34%)
Sep 06, 2013 2515 2523 2475 2503 0 -4.82(-0.19%)
Sep 05, 2013 2509 2532 2500 2508 0 -1.64(-0.07%)
Sep 04, 2013 2471 2525 2462 2509 0 +34.81(+1.41%)
Sep 03, 2013 2481 2496 2459 2474 0 +22.51(+0.92%)
Aug 30, 2013 2452 2452 2452 0 -13.91(-0.56%)
Aug 29, 2013 2437 2488 2433 2466 0 +21.33(+0.87%)
Aug 28, 2013 2445 2462 2422 2445 0 -8.30(-0.34%)
Aug 27, 2013 2490 2498 2446 2453 0 -71.55(-2.83%)
Aug 26, 2013 2518 2552 2507 2524 0 +4.03(+0.16%)
Aug 23, 2013 2524 2539 2500 2520 0 +1.97(+0.08%)
Aug 22, 2013 2461 2538 2454 2518 0 +61.87(+2.52%)
Aug 21, 2013 2465 2482 2439 2457 0 -13.45(-0.54%)
Aug 20, 2013 2461 2491 2450 2470 0 +7.82(+0.32%)
Aug 19, 2013 2473 2491 2457 2462 0 -13.29(-0.54%)
Aug 16, 2013 2487 2506 2469 2475 0 -22.14(-0.89%)
Aug 15, 2013 2517 2530 2484 2498 0 -39.95(-1.57%)
Aug 14, 2013 2508 2564 2500 2538 0 +27.09(+1.08%)
Aug 13, 2013 2512 2526 2476 2510 0 +3.92(+0.16%)
Aug 12, 2013 2507 2527 2493 2507 0 -18.06(-0.72%)
Aug 09, 2013 2549 2556 2517 2525 0 -28.59(-1.12%)
Aug 08, 2013 2543 2568 2531 2553 0 +21.84(+0.86%)
Aug 07, 2013 2564 2569 2528 2531 0 -38.86(-1.51%)
Aug 06, 2013 2596 2613 2561 2570 0 -25.81(-0.99%)
Aug 05, 2013 2593 2609 2579 2596 0 -6.29(-0.24%)
Aug 02, 2013 2575 2625 2566 2602 0 +21.84(+0.85%)
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.