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, 2019 4222 4255 4184 4243 0 +7.27(+0.17%)
Oct 30, 2019 4234 4252 4179 4236 0 -1.56(-0.04%)
Oct 29, 2019 4246 4260 4207 4237 0 -3.69(-0.09%)
Oct 28, 2019 4225 4250 4194 4241 0 +13.51(+0.32%)
Oct 25, 2019 4152 4247 4151 4228 0 +59.72(+1.43%)
Oct 24, 2019 4159 4183 4124 4168 0 +24.04(+0.58%)
Oct 23, 2019 4080 4151 4064 4144 0 +47.31(+1.15%)
Oct 22, 2019 4120 4133 4089 4097 0 -35.64(-0.86%)
Oct 21, 2019 4108 4149 4096 4132 0 +59.43(+1.46%)
Oct 18, 2019 4055 4087 4008 4073 0 +9.47(+0.23%)
Oct 17, 2019 4073 4103 4052 4063 0 -17.14(-0.42%)
Oct 16, 2019 4081 4103 4056 4080 0 +0.64(+0.02%)
Oct 15, 2019 4057 4099 4053 4080 0 +31.23(+0.77%)
Oct 14, 2019 4074 4088 4024 4049 0 -36.42(-0.89%)
Oct 11, 2019 4043 4125 4020 4085 0 +92.77(+2.32%)
Oct 10, 2019 4009 4051 3975 3992 0 -15.11(-0.38%)
Oct 09, 2019 4007 4026 3963 4007 0 +30.72(+0.77%)
Oct 08, 2019 3992 4019 3946 3977 0 -48.01(-1.19%)
Oct 07, 2019 4050 4072 4010 4025 0 -49.16(-1.21%)
Oct 04, 2019 4048 4087 4036 4074 0 +54.80(+1.36%)
Oct 03, 2019 4058 4072 3998 4019 0 -40.84(-1.01%)
Oct 02, 2019 4119 4121 4035 4060 0 -95.40(-2.30%)
Oct 01, 2019 4206 4251 4151 4155 0 -29.61(-0.71%)
Sep 30, 2019 4076 4195 4071 4185 0 +111.23(+2.73%)
Sep 27, 2019 4128 4145 4049 4074 0 -28.46(-0.69%)
Sep 26, 2019 4125 4143 4090 4102 0 -43.02(-1.04%)
Sep 25, 2019 4128 4160 4090 4145 0 +20.57(+0.50%)
Sep 24, 2019 4241 4244 4116 4125 0 -106.95(-2.53%)
Sep 23, 2019 4247 4265 4218 4231 0 -36.06(-0.84%)
Sep 20, 2019 4336 4352 4264 4268 0 -83.06(-1.91%)
Sep 19, 2019 4384 4412 4345 4351 0 -23.80(-0.54%)
Sep 18, 2019 4372 4385 4327 4374 0 -11.05(-0.25%)
Sep 17, 2019 4390 4415 4358 4385 0 +2.86(+0.07%)
Sep 16, 2019 4454 4457 4369 4383 0 -109.06(-2.43%)
Sep 13, 2019 4457 4537 4444 4492 0 +50.60(+1.14%)
Sep 12, 2019 4478 4504 4436 4441 0 -22.59(-0.51%)
Sep 11, 2019 4408 4481 4389 4464 0 +48.25(+1.09%)
Sep 10, 2019 4360 4420 4316 4415 0 +57.37(+1.32%)
Sep 09, 2019 4359 4364 4308 4358 0 +11.64(+0.27%)
Sep 06, 2019 4318 4362 4303 4346 0 +29.90(+0.69%)
Sep 05, 2019 4275 4334 4242 4316 0 +81.48(+1.92%)
Sep 04, 2019 4232 4249 4210 4235 0 +46.46(+1.11%)
Sep 03, 2019 4200 4208 4159 4189 0 -47.69(-1.13%)
Aug 30, 2019 4247 4285 4226 4236 0 +8.88(+0.21%)
Aug 29, 2019 4271 4283 4216 4227 0 +13.67(+0.32%)
Aug 28, 2019 4203 4233 4185 4214 0 +5.86(+0.14%)
Aug 27, 2019 4259 4266 4204 4208 0 -24.46(-0.58%)
Aug 26, 2019 4232 4252 4199 4232 0 +42.83(+1.02%)
Aug 23, 2019 4260 4284 4175 4189 0 -99.62(-2.32%)
Aug 22, 2019 4306 4327 4249 4289 0 +1.52(+0.04%)
Aug 21, 2019 4390 4393 4276 4288 0 -71.08(-1.63%)
Aug 20, 2019 4343 4390 4330 4359 0 -1.34(-0.03%)
Aug 19, 2019 4371 4384 4340 4360 0 +55.05(+1.28%)
Aug 16, 2019 4277 4321 4259 4305 0 +66.92(+1.58%)
Aug 15, 2019 4306 4318 4215 4238 0 -5.92(-0.14%)
Aug 14, 2019 4359 4406 4223 4244 0 -180.74(-4.08%)
Aug 13, 2019 4357 4453 4349 4425 0 +73.86(+1.70%)
Aug 12, 2019 4384 4403 4340 4351 0 -71.25(-1.61%)
Aug 09, 2019 4383 4439 4334 4422 0 +67.19(+1.54%)
Aug 08, 2019 4309 4378 4282 4355 0 +87.61(+2.05%)
Aug 07, 2019 4214 4301 4168 4267 0 -15.94(-0.37%)
Aug 06, 2019 4217 4400 4197 4283 0 -29.56(-0.69%)
Aug 05, 2019 4432 4447 4295 4313 0 -182.35(-4.06%)
Aug 02, 2019 4518 4537 4476 4495 0 -28.55(-0.63%)
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.