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 (%)
Nov 30, 2009 1367 1391 1355 1388 0 +17.81(+1.30%)
Nov 27, 2009 1357 1390 1339 1370 0 -36.44(-2.59%)
Nov 25, 2009 1406 1406 1406 0 +19.82(+1.43%)
Nov 24, 2009 1408 1416 1375 1387 0 -23.67(-1.68%)
Nov 23, 2009 1428 1442 1402 1410 0 +10.22(+0.73%)
Nov 20, 2009 1403 1416 1380 1400 0 -12.65(-0.90%)
Nov 19, 2009 1433 1437 1397 1413 0 -34.92(-2.41%)
Nov 18, 2009 1456 1464 1436 1448 0 -18.60(-1.27%)
Nov 17, 2009 1469 1480 1444 1466 0 -8.26(-0.56%)
Nov 16, 2009 1451 1485 1447 1475 0 +35.03(+2.43%)
Nov 13, 2009 1439 1457 1425 1439 0 +16.44(+1.16%)
Nov 12, 2009 1443 1455 1413 1423 0 -22.55(-1.56%)
Nov 11, 2009 1438 1459 1422 1446 0 +19.19(+1.35%)
Nov 10, 2009 1417 1436 1398 1426 0 +13.71(+0.97%)
Nov 09, 2009 1389 1434 1384 1413 0 +41.06(+2.99%)
Nov 06, 2009 1358 1381 1347 1372 0 +15.83(+1.17%)
Nov 05, 2009 1341 1380 1333 1356 0 +27.86(+2.10%)
Nov 04, 2009 1330 1363 1315 1328 0 +10.65(+0.81%)
Nov 03, 2009 1273 1324 1263 1317 0 +26.35(+2.04%)
Nov 02, 2009 1295 1325 1260 1291 0 -2.46(-0.19%)
Oct 30, 2009 1345 1357 1281 1293 0 -54.49(-4.04%)
Oct 29, 2009 1307 1358 1304 1348 0 +67.59(+5.28%)
Oct 28, 2009 1327 1340 1271 1280 0 -51.29(-3.85%)
Oct 27, 2009 1398 1402 1326 1332 0 -66.32(-4.74%)
Oct 26, 2009 1407 1446 1388 1398 0 -2.91(-0.21%)
Oct 23, 2009 1412 1420 1395 1401 0 -25.25(-1.77%)
Oct 22, 2009 1410 1438 1374 1426 0 +2.81(+0.20%)
Oct 21, 2009 1451 1484 1419 1423 0 -25.58(-1.77%)
Oct 20, 2009 1436 1459 1433 1449 0 -28.53(-1.93%)
Oct 19, 2009 1467 1489 1448 1477 0 +18.17(+1.25%)
Oct 16, 2009 1444 1471 1422 1459 0 -3.14(-0.21%)
Oct 15, 2009 1461 1477 1441 1462 0 +0.53(+0.04%)
Oct 14, 2009 1441 1487 1432 1462 0 +40.99(+2.88%)
Oct 13, 2009 1415 1434 1401 1421 0 +7.26(+0.51%)
Oct 12, 2009 1428 1440 1400 1414 0 +3.45(+0.24%)
Oct 09, 2009 1400 1417 1380 1410 0 +3.66(+0.26%)
Oct 08, 2009 1385 1424 1357 1406 0 +5.70(+0.41%)
Oct 07, 2009 1395 1419 1380 1401 0 +17.27(+1.25%)
Oct 06, 2009 1353 1399 1348 1383 0 +38.97(+2.90%)
Oct 05, 2009 1307 1351 1304 1345 0 +43.80(+3.37%)
Oct 02, 2009 1306 1326 1286 1301 0 -33.82(-2.53%)
Oct 01, 2009 1391 1397 1324 1335 0 -63.31(-4.53%)
Sep 30, 2009 1395 1416 1360 1398 0 +5.61(+0.40%)
Sep 29, 2009 1360 1415 1359 1392 0 +39.68(+2.93%)
Sep 28, 2009 1331 1366 1326 1353 0 +19.57(+1.47%)
Sep 25, 2009 1349 1360 1324 1333 0 -20.88(-1.54%)
Sep 24, 2009 1383 1401 1343 1354 0 -28.41(-2.06%)
Sep 23, 2009 1423 1439 1379 1382 0 -30.70(-2.17%)
Sep 22, 2009 1393 1431 1390 1413 0 +31.18(+2.26%)
Sep 21, 2009 1394 1408 1366 1382 0 -26.58(-1.89%)
Sep 18, 2009 1410 1419 1383 1408 0 +2.22(+0.16%)
Sep 17, 2009 1379 1433 1372 1406 0 +10.96(+0.79%)
Sep 16, 2009 1369 1421 1359 1395 0 +40.99(+3.03%)
Sep 15, 2009 1318 1361 1308 1354 0 +36.29(+2.75%)
Sep 14, 2009 1295 1321 1282 1318 0 +8.66(+0.66%)
Sep 11, 2009 1307 1326 1291 1309 0 +4.92(+0.38%)
Sep 10, 2009 1272 1310 1253 1304 0 +28.17(+2.21%)
Sep 09, 2009 1247 1285 1239 1276 0 +22.82(+1.82%)
Sep 08, 2009 1265 1279 1240 1253 0 +27.78(+2.27%)
Sep 04, 2009 1226 1226 1226 0 +19.98(+1.66%)
Sep 03, 2009 1201 1210 1175 1206 0 +21.56(+1.82%)
Sep 02, 2009 1189 1205 1172 1184 0 -11.29(-0.94%)
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.