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 (%)
Dec 30, 2016 3206 3206 3206 3206 0 -21.15(-0.66%)
Dec 29, 2016 3233 3241 3217 3227 0 +1.67(+0.05%)
Dec 28, 2016 3261 3265 3221 3225 0 -26.78(-0.82%)
Dec 27, 2016 3264 3275 3243 3252 0 -0.25(-0.01%)
Dec 23, 2016 3252 3252 3252 3252 0 +11.27(+0.35%)
Dec 22, 2016 3282 3286 3224 3241 0 -38.71(-1.18%)
Dec 21, 2016 3280 3300 3269 3280 0 -0.42(-0.01%)
Dec 20, 2016 3284 3303 3265 3280 0 +8.06(+0.25%)
Dec 19, 2016 3294 3309 3263 3272 0 -27.75(-0.84%)
Dec 16, 2016 3264 3306 3245 3300 0 +53.27(+1.64%)
Dec 15, 2016 3253 3289 3230 3246 0 +9.92(+0.31%)
Dec 14, 2016 3257 3284 3227 3236 0 -16.01(-0.49%)
Dec 13, 2016 3252 3287 3236 3252 0 +8.78(+0.27%)
Dec 12, 2016 3234 3254 3203 3244 0 +6.32(+0.20%)
Dec 09, 2016 3244 3250 3212 3237 0 +9.63(+0.30%)
Dec 08, 2016 3239 3267 3208 3228 0 -5.74(-0.18%)
Dec 07, 2016 3168 3245 3155 3233 0 +68.93(+2.18%)
Dec 06, 2016 3126 3167 3114 3165 0 +42.56(+1.36%)
Dec 05, 2016 3098 3130 3083 3122 0 +67.69(+2.22%)
Dec 02, 2016 3067 3097 3042 3054 0 -32.16(-1.04%)
Dec 01, 2016 3036 3101 3031 3086 0 +47.97(+1.58%)
Nov 30, 2016 3061 3071 3017 3038 0 -21.66(-0.71%)
Nov 29, 2016 3039 3083 3032 3060 0 +24.52(+0.81%)
Nov 28, 2016 3036 3061 2999 3036 0 -28.69(-0.94%)
Nov 25, 2016 3056 3079 3028 3064 0 +12.06(+0.40%)
Nov 23, 2016 3052 3052 3052 3052 0 +11.39(+0.37%)
Nov 22, 2016 3016 3046 3005 3041 0 +28.97(+0.96%)
Nov 21, 2016 2992 3027 2985 3012 0 +19.53(+0.65%)
Nov 18, 2016 3001 3013 2986 2992 0 -9.67(-0.32%)
Nov 17, 2016 2993 3021 2983 3002 0 +8.64(+0.29%)
Nov 16, 2016 2987 3022 2982 2993 0 -4.71(-0.16%)
Nov 15, 2016 2983 3007 2964 2998 0 +9.07(+0.30%)
Nov 14, 2016 2874 3007 2872 2989 0 +122.30(+4.27%)
Nov 11, 2016 2852 2882 2838 2867 0 +7.01(+0.25%)
Nov 10, 2016 2886 2916 2846 2860 0 -7.94(-0.28%)
Nov 09, 2016 2768 2878 2756 2868 0 +38.70(+1.37%)
Nov 08, 2016 2737 2848 2705 2829 0 +58.21(+2.10%)
Nov 07, 2016 2746 2775 2734 2771 0 +67.11(+2.48%)
Nov 04, 2016 2685 2740 2679 2704 0 +6.22(+0.23%)
Nov 03, 2016 2691 2718 2674 2697 0 +15.48(+0.58%)
Nov 02, 2016 2684 2715 2667 2682 0 -0.60(-0.02%)
Nov 01, 2016 2703 2713 2664 2683 0 -18.74(-0.69%)
Oct 31, 2016 2666 2712 2664 2701 0 +47.58(+1.79%)
Oct 28, 2016 2627 2671 2617 2654 0 +30.19(+1.15%)
Oct 27, 2016 2614 2635 2585 2623 0 +20.88(+0.80%)
Oct 26, 2016 2625 2640 2580 2603 0 -62.60(-2.35%)
Oct 25, 2016 2669 2687 2652 2665 0 -7.59(-0.28%)
Oct 24, 2016 2696 2721 2671 2673 0 +6.46(+0.24%)
Oct 21, 2016 2665 2681 2646 2666 0 -13.07(-0.49%)
Oct 20, 2016 2688 2694 2654 2679 0 -15.41(-0.57%)
Oct 19, 2016 2695 2710 2686 2695 0 +5.56(+0.21%)
Oct 18, 2016 2684 2699 2669 2689 0 +34.24(+1.29%)
Oct 17, 2016 2665 2683 2647 2655 0 -13.98(-0.52%)
Oct 14, 2016 2667 2686 2651 2669 0 +12.80(+0.48%)
Oct 13, 2016 2615 2664 2597 2656 0 +2.36(+0.09%)
Oct 12, 2016 2644 2665 2637 2654 0 +10.64(+0.40%)
Oct 11, 2016 2660 2674 2625 2643 0 -27.30(-1.02%)
Oct 10, 2016 2667 2694 2662 2670 0 +18.14(+0.68%)
Oct 07, 2016 2661 2670 2639 2652 0 -12.44(-0.47%)
Oct 06, 2016 2660 2671 2639 2665 0 +1.85(+0.07%)
Oct 05, 2016 2655 2675 2651 2663 0 +12.16(+0.46%)
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.