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 (%)
Feb 29, 2016 2645 2672 2628 2645 0 +1.87(+0.07%)
Feb 26, 2016 2662 2671 2628 2644 0 +10.29(+0.39%)
Feb 25, 2016 2600 2637 2580 2633 0 +46.64(+1.80%)
Feb 24, 2016 2543 2600 2514 2587 0 +17.58(+0.68%)
Feb 23, 2016 2579 2595 2562 2569 0 -17.89(-0.69%)
Feb 22, 2016 2578 2609 2556 2587 0 +39.15(+1.54%)
Feb 19, 2016 2500 2554 2489 2548 0 +35.90(+1.43%)
Feb 18, 2016 2491 2540 2459 2512 0 -41.12(-1.61%)
Feb 17, 2016 2511 2589 2508 2553 0 +69.63(+2.80%)
Feb 16, 2016 2459 2507 2448 2483 0 +45.92(+1.88%)
Feb 12, 2016 2437 2437 2437 2437 0 +78.88(+3.34%)
Feb 11, 2016 2324 2385 2313 2359 0 -3.63(-0.15%)
Feb 10, 2016 2354 2382 2344 2362 0 +29.82(+1.28%)
Feb 09, 2016 2283 2369 2271 2332 0 +45.65(+2.00%)
Feb 08, 2016 2292 2308 2229 2287 0 -26.79(-1.16%)
Feb 05, 2016 2347 2354 2292 2314 0 -39.34(-1.67%)
Feb 04, 2016 2299 2360 2286 2353 0 +48.33(+2.10%)
Feb 03, 2016 2299 2316 2243 2305 0 +16.22(+0.71%)
Feb 02, 2016 2341 2352 2284 2288 0 -88.23(-3.71%)
Feb 01, 2016 2344 2394 2325 2377 0 +8.76(+0.37%)
Jan 29, 2016 2312 2371 2303 2368 0 +70.51(+3.07%)
Jan 28, 2016 2368 2383 2283 2297 0 -46.97(-2.00%)
Jan 27, 2016 2368 2405 2325 2344 0 -38.64(-1.62%)
Jan 26, 2016 2334 2393 2320 2383 0 +64.20(+2.77%)
Jan 25, 2016 2411 2416 2313 2319 0 -94.60(-3.92%)
Jan 22, 2016 2414 2448 2384 2413 0 +38.01(+1.60%)
Jan 21, 2016 2315 2415 2299 2375 0 +59.66(+2.58%)
Jan 20, 2016 2243 2346 2193 2316 0 +38.87(+1.71%)
Jan 19, 2016 2302 2349 2249 2277 0 -33.17(-1.44%)
Jan 15, 2016 2310 2310 2310 2310 0 -47.16(-2.00%)
Jan 14, 2016 2345 2396 2297 2357 0 +4.74(+0.20%)
Jan 13, 2016 2484 2490 2343 2352 0 -137.67(-5.53%)
Jan 12, 2016 2471 2507 2452 2490 0 +30.71(+1.25%)
Jan 11, 2016 2459 2479 2426 2459 0 +16.58(+0.68%)
Jan 08, 2016 2436 2490 2425 2443 0 +20.90(+0.86%)
Jan 07, 2016 2442 2472 2412 2422 0 -68.56(-2.75%)
Jan 06, 2016 2532 2542 2455 2490 0 -84.74(-3.29%)
Jan 05, 2016 2572 2590 2555 2575 0 +11.63(+0.45%)
Jan 04, 2016 2582 2589 2543 2563 0 -62.23(-2.37%)
Dec 31, 2015 2626 2626 2626 2626 0 -28.40(-1.07%)
Dec 30, 2015 2679 2685 2649 2654 0 -28.43(-1.06%)
Dec 29, 2015 2689 2700 2662 2683 0 +7.28(+0.27%)
Dec 28, 2015 2649 2681 2642 2675 0 +6.02(+0.23%)
Dec 24, 2015 2669 2669 2669 2669 0 -7.88(-0.29%)
Dec 23, 2015 2653 2681 2633 2677 0 +29.13(+1.10%)
Dec 22, 2015 2562 2664 2548 2648 0 +98.77(+3.87%)
Dec 21, 2015 2559 2579 2535 2549 0 +3.97(+0.16%)
Dec 18, 2015 2571 2596 2527 2545 0 -33.90(-1.31%)
Dec 17, 2015 2630 2646 2577 2579 0 -48.99(-1.86%)
Dec 16, 2015 2618 2661 2582 2628 0 +23.96(+0.92%)
Dec 15, 2015 2620 2628 2582 2604 0 +7.62(+0.29%)
Dec 14, 2015 2609 2629 2557 2597 0 -12.23(-0.47%)
Dec 11, 2015 2625 2650 2601 2609 0 -54.93(-2.06%)
Dec 10, 2015 2665 2683 2644 2664 0 +10.95(+0.41%)
Dec 09, 2015 2673 2714 2632 2653 0 -36.85(-1.37%)
Dec 08, 2015 2669 2702 2644 2690 0 +4.37(+0.16%)
Dec 07, 2015 2727 2736 2673 2685 0 -55.22(-2.01%)
Dec 04, 2015 2704 2743 2679 2740 0 +71.42(+2.68%)
Dec 03, 2015 2770 2776 2656 2669 0 -95.15(-3.44%)
Dec 02, 2015 2785 2806 2756 2764 0 -23.49(-0.84%)
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.