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 (%)
May 31, 2019 4120 4187 4089 4161 0 +1.72(+0.04%)
May 30, 2019 4161 4192 4132 4159 0 +8.04(+0.19%)
May 29, 2019 4118 4159 4090 4151 0 +19.87(+0.48%)
May 28, 2019 4178 4190 4128 4131 0 -41.63(-1.00%)
May 24, 2019 4164 4198 4153 4173 0 +32.41(+0.78%)
May 23, 2019 4205 4212 4128 4141 0 -121.12(-2.84%)
May 22, 2019 4290 4306 4254 4262 0 -48.04(-1.11%)
May 21, 2019 4284 4318 4263 4310 0 +54.60(+1.28%)
May 20, 2019 4287 4313 4242 4255 0 -95.66(-2.20%)
May 17, 2019 4386 4422 4347 4351 0 -48.53(-1.10%)
May 16, 2019 4387 4426 4350 4399 0 +20.56(+0.47%)
May 15, 2019 4280 4395 4235 4379 0 +64.43(+1.49%)
May 14, 2019 4215 4350 4204 4314 0 +120.78(+2.88%)
May 13, 2019 4296 4307 4183 4194 0 -176.52(-4.04%)
May 10, 2019 4349 4387 4248 4370 0 -116.53(-2.60%)
May 09, 2019 4446 4515 4400 4487 0 +13.08(+0.29%)
May 08, 2019 4462 4498 4435 4474 0 -10.91(-0.24%)
May 07, 2019 4520 4550 4451 4485 0 -85.99(-1.88%)
May 06, 2019 4552 4585 4525 4570 0 -67.39(-1.45%)
May 03, 2019 4557 4644 4541 4638 0 +108.82(+2.40%)
May 02, 2019 4573 4594 4487 4529 0 -54.14(-1.18%)
May 01, 2019 4552 4634 4543 4583 0 +75.09(+1.67%)
Apr 30, 2019 4506 4522 4469 4508 0 +13.00(+0.29%)
Apr 29, 2019 4510 4533 4487 4495 0 -14.53(-0.32%)
Apr 26, 2019 4501 4528 4478 4510 0 +26.49(+0.59%)
Apr 25, 2019 4467 4504 4434 4483 0 -1.93(-0.04%)
Apr 24, 2019 4456 4504 4454 4485 0 -19.16(-0.43%)
Apr 23, 2019 4502 4521 4474 4504 0 +15.79(+0.35%)
Apr 22, 2019 4425 4502 4412 4488 0 +39.09(+0.88%)
Apr 18, 2019 4515 4520 4416 4449 0 -41.58(-0.93%)
Apr 17, 2019 4504 4526 4481 4491 0 +3.59(+0.08%)
Apr 16, 2019 4444 4492 4440 4487 0 +46.72(+1.05%)
Apr 15, 2019 4450 4464 4401 4441 0 -13.25(-0.30%)
Apr 12, 2019 4419 4458 4410 4454 0 +44.54(+1.01%)
Apr 11, 2019 4413 4428 4390 4409 0 +17.03(+0.39%)
Apr 10, 2019 4397 4407 4376 4392 0 +5.80(+0.13%)
Apr 09, 2019 4437 4461 4374 4387 0 -75.40(-1.69%)
Apr 08, 2019 4431 4465 4416 4462 0 +24.91(+0.56%)
Apr 05, 2019 4386 4460 4378 4437 0 +62.61(+1.43%)
Apr 04, 2019 4354 4384 4338 4374 0 +20.27(+0.47%)
Apr 03, 2019 4289 4363 4265 4354 0 +94.68(+2.22%)
Apr 02, 2019 4221 4265 4195 4259 0 +31.70(+0.75%)
Apr 01, 2019 4190 4234 4176 4228 0 +73.68(+1.77%)
Mar 29, 2019 4124 4169 4114 4154 0 +29.15(+0.71%)
Mar 28, 2019 4067 4134 4065 4125 0 +61.93(+1.52%)
Mar 27, 2019 4111 4114 4035 4063 0 -43.09(-1.05%)
Mar 26, 2019 4085 4138 4077 4106 0 +0.18(+0.00%)
Mar 25, 2019 4118 4136 4087 4106 0 -26.15(-0.63%)
Mar 22, 2019 4131 4149 4098 4132 0 -20.66(-0.50%)
Mar 21, 2019 4098 4157 4085 4153 0 +45.16(+1.10%)
Mar 20, 2019 4162 4172 4100 4108 0 -65.76(-1.58%)
Mar 19, 2019 4155 4209 4141 4173 0 +20.24(+0.49%)
Mar 18, 2019 4154 4184 4116 4153 0 +78.16(+1.92%)
Mar 15, 2019 4009 4155 4003 4075 0 +78.16(+1.96%)
Mar 14, 2019 4010 4029 3976 3997 0 -19.58(-0.49%)
Mar 13, 2019 4043 4093 4008 4016 0 -12.14(-0.30%)
Mar 12, 2019 4028 4061 3981 4028 0 +8.60(+0.21%)
Mar 11, 2019 4041 4053 4012 4020 0 -15.58(-0.39%)
Mar 08, 2019 4046 4061 4003 4035 0 -41.49(-1.02%)
Mar 07, 2019 4171 4173 4071 4077 0 -96.31(-2.31%)
Mar 06, 2019 4179 4200 4163 4173 0 -6.11(-0.15%)
Mar 05, 2019 4139 4192 4138 4179 0 +41.62(+1.01%)
Mar 04, 2019 4215 4219 4088 4138 0 -16.66(-0.40%)
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.