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 31, 2013 2500 2500 2500 0 +9.25(+0.37%)
Dec 30, 2013 2483 2499 2472 2490 0 +7.91(+0.32%)
Dec 27, 2013 2495 2500 2474 2483 0 -5.47(-0.22%)
Dec 26, 2013 2502 2513 2475 2488 0 +6.13(+0.25%)
Dec 24, 2013 2482 2482 2482 0 +17.10(+0.69%)
Dec 23, 2013 2468 2490 2450 2465 0 +2.83(+0.11%)
Dec 20, 2013 2445 2472 2439 2462 0 +27.11(+1.11%)
Dec 19, 2013 2435 2454 2420 2435 0 -11.97(-0.49%)
Dec 18, 2013 2393 2450 2376 2447 0 +61.08(+2.56%)
Dec 17, 2013 2395 2404 2365 2386 0 -12.44(-0.52%)
Dec 16, 2013 2394 2414 2377 2398 0 +31.85(+1.35%)
Dec 13, 2013 2348 2379 2338 2366 0 +28.76(+1.23%)
Dec 12, 2013 2341 2360 2323 2338 0 +8.72(+0.37%)
Dec 11, 2013 2352 2364 2321 2329 0 -37.96(-1.60%)
Dec 10, 2013 2378 2385 2354 2367 0 -11.88(-0.50%)
Dec 09, 2013 2381 2396 2366 2379 0 +4.37(+0.18%)
Dec 06, 2013 2375 2386 2350 2374 0 +36.63(+1.57%)
Dec 05, 2013 2351 2367 2331 2338 0 -18.04(-0.77%)
Dec 04, 2013 2347 2374 2320 2356 0 -11.04(-0.47%)
Dec 03, 2013 2366 2398 2350 2367 0 -7.40(-0.31%)
Dec 02, 2013 2378 2400 2358 2374 0 -5.45(-0.23%)
Nov 29, 2013 2383 2395 2370 2380 0 -0.37(-0.02%)
Nov 27, 2013 2380 2380 2380 0 +4.53(+0.19%)
Nov 26, 2013 2356 2389 2352 2375 0 +15.49(+0.66%)
Nov 25, 2013 2368 2378 2349 2360 0 -4.32(-0.18%)
Nov 22, 2013 2363 2379 2342 2364 0 +2.36(+0.10%)
Nov 21, 2013 2340 2380 2330 2362 0 +33.18(+1.42%)
Nov 20, 2013 2348 2366 2321 2329 0 -15.67(-0.67%)
Nov 19, 2013 2363 2370 2328 2344 0 -23.77(-1.00%)
Nov 18, 2013 2372 2394 2355 2368 0 -1.50(-0.06%)
Nov 15, 2013 2350 2384 2341 2370 0 +23.44(+1.00%)
Nov 14, 2013 2334 2352 2318 2346 0 +36.17(+1.57%)
Nov 12, 2013 2326 2337 2300 2310 0 -2.10(-0.09%)
Nov 11, 2013 2310 2331 2297 2312 0 +1.10(+0.05%)
Nov 08, 2013 2277 2317 2272 2311 0 +34.16(+1.50%)
Nov 07, 2013 2335 2337 2273 2277 0 -54.85(-2.35%)
Nov 06, 2013 2332 2350 2317 2332 0 +5.79(+0.25%)
Nov 05, 2013 2319 2335 2303 2326 0 -4.84(-0.21%)
Nov 04, 2013 2314 2335 2305 2331 0 +21.63(+0.94%)
Nov 01, 2013 2293 2322 2282 2309 0 +28.36(+1.24%)
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%)
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.