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 (%)
Mar 29, 2018 5077 5077 5077 5077 0 +70.11(+1.40%)
Mar 28, 2018 5054 5093 4966 5006 0 -46.67(-0.92%)
Mar 27, 2018 5180 5195 5029 5053 0 -106.03(-2.06%)
Mar 26, 2018 5055 5168 5037 5159 0 +161.63(+3.23%)
Mar 23, 2018 5120 5151 4994 4998 0 -127.03(-2.48%)
Mar 22, 2018 5195 5252 5121 5125 0 -118.78(-2.27%)
Mar 21, 2018 5232 5274 5204 5243 0 +5.80(+0.11%)
Mar 20, 2018 5235 5275 5222 5238 0 +25.14(+0.48%)
Mar 19, 2018 5214 5245 5166 5212 0 -33.31(-0.63%)
Mar 16, 2018 5273 5294 5243 5246 0 -19.92(-0.38%)
Mar 15, 2018 5260 5312 5236 5266 0 +10.54(+0.20%)
Mar 14, 2018 5302 5321 5224 5255 0 -26.57(-0.50%)
Mar 13, 2018 5306 5330 5273 5282 0 -9.63(-0.18%)
Mar 12, 2018 5344 5365 5269 5291 0 -55.07(-1.03%)
Mar 09, 2018 5268 5384 5223 5346 0 +153.67(+2.96%)
Mar 08, 2018 5198 5233 5170 5193 0 +3.99(+0.08%)
Mar 07, 2018 5189 5206 5170 5189 0 +39.97(+0.78%)
Mar 06, 2018 5110 5175 5090 5149 0 +64.98(+1.28%)
Mar 05, 2018 5142 5173 5007 5084 0 -96.72(-1.87%)
Mar 02, 2018 5077 5195 5026 5180 0 +64.29(+1.26%)
Mar 01, 2018 5220 5257 5098 5116 0 -99.79(-1.91%)
Feb 28, 2018 5154 5296 5144 5216 0 +77.87(+1.52%)
Feb 27, 2018 5267 5282 5134 5138 0 -115.76(-2.20%)
Feb 26, 2018 5306 5335 5247 5254 0 -34.45(-0.65%)
Feb 23, 2018 5277 5302 5237 5288 0 +46.86(+0.89%)
Feb 22, 2018 5261 5265 5234 5241 0 -47.45(-0.90%)
Feb 21, 2018 5246 5392 5239 5289 0 +54.30(+1.04%)
Feb 20, 2018 5158 5272 5156 5235 0 +36.46(+0.70%)
Feb 16, 2018 5198 5198 5198 5198 0 -87.63(-1.66%)
Feb 15, 2018 5302 5398 5264 5286 0 -93.86(-1.74%)
Feb 14, 2018 5223 5387 5205 5380 0 +165.04(+3.16%)
Feb 13, 2018 5136 5228 5112 5215 0 +56.35(+1.09%)
Feb 12, 2018 5108 5189 5094 5158 0 +88.16(+1.74%)
Feb 09, 2018 5016 5112 4883 5070 0 +84.28(+1.69%)
Feb 08, 2018 5042 5199 4983 4986 0 -212.88(-4.09%)
Feb 07, 2018 5191 5304 5170 5199 0 -17.53(-0.34%)
Feb 06, 2018 4995 5228 4905 5216 0 +71.70(+1.39%)
Feb 05, 2018 5244 5310 5079 5144 0 -124.28(-2.36%)
Feb 02, 2018 5455 5464 5295 5269 0 -211.66(-3.86%)
Feb 01, 2018 5440 5509 5412 5480 0 +12.87(+0.24%)
Jan 31, 2018 5471 5513 5450 5468 0 +7.67(+0.14%)
Jan 30, 2018 5492 5525 5445 5460 0 -32.92(-0.60%)
Jan 29, 2018 5453 5527 5421 5493 0 +20.96(+0.38%)
Jan 26, 2018 5438 5478 5402 5472 0 +45.27(+0.83%)
Jan 25, 2018 5402 5448 5368 5427 0 +32.27(+0.60%)
Jan 24, 2018 5470 5488 5375 5394 0 -62.06(-1.14%)
Jan 23, 2018 5389 5481 5372 5456 0 +54.96(+1.02%)
Jan 22, 2018 5414 5423 5342 5401 0 -10.66(-0.20%)
Jan 19, 2018 5318 5421 5311 5412 0 +122.94(+2.32%)
Jan 18, 2018 5282 5347 5257 5289 0 +27.00(+0.51%)
Jan 17, 2018 5211 5288 5194 5262 0 +84.24(+1.63%)
Jan 16, 2018 5256 5264 5153 5178 0 -28.15(-0.54%)
Jan 12, 2018 5206 5206 5206 5206 0 +22.66(+0.44%)
Jan 11, 2018 5074 5188 5065 5183 0 +87.44(+1.72%)
Jan 10, 2018 5096 5107 5090 5096 0 -5.76(-0.11%)
Jan 09, 2018 5085 5133 5049 5102 0 +27.75(+0.55%)
Jan 08, 2018 4991 5084 4978 5074 0 +80.21(+1.61%)
Jan 05, 2018 5082 5085 4979 4994 0 -66.82(-1.32%)
Jan 04, 2018 5114 5124 5036 5061 0 -37.81(-0.74%)
Jan 03, 2018 5027 5113 5014 5098 0 +77.79(+1.55%)
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.