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 (%)
Aug 31, 2012 2233 2233 2233 0 +12.83(+0.58%)
Aug 30, 2012 2220 2234 2203 2220 0 -13.46(-0.60%)
Aug 29, 2012 2220 2243 2209 2233 0 +15.23(+0.69%)
Aug 27, 2012 2214 2233 2199 2218 0 +11.79(+0.53%)
Aug 24, 2012 2192 2229 2174 2206 0 -25.17(-1.13%)
Aug 23, 2012 2243 2253 2225 2232 0 -13.27(-0.59%)
Aug 22, 2012 2245 2261 2223 2245 0 -12.71(-0.56%)
Aug 21, 2012 2277 2289 2250 2258 0 -15.75(-0.69%)
Aug 20, 2012 2287 2297 2257 2273 0 -20.95(-0.91%)
Aug 17, 2012 2293 2303 2275 2294 0 +4.19(+0.18%)
Aug 16, 2012 2240 2303 2234 2290 0 +48.11(+2.15%)
Aug 15, 2012 2227 2250 2218 2242 0 +11.53(+0.52%)
Aug 14, 2012 2255 2265 2221 2230 0 -10.34(-0.46%)
Aug 13, 2012 2242 2255 2224 2241 0 -1.81(-0.08%)
Aug 11, 2012 2258 2266 2223 2243 0 +0.00(+0.00%)
Aug 10, 2012 2258 2266 2223 2243 0 -14.41(-0.64%)
Aug 09, 2012 2259 2282 2241 2257 0 -2.16(-0.10%)
Aug 08, 2012 2277 2286 2247 2259 0 -53.67(-2.32%)
Aug 07, 2012 2297 2330 2289 2313 0 +51.69(+2.29%)
Aug 06, 2012 2260 2286 2244 2261 0 +3.25(+0.14%)
Aug 03, 2012 2227 2274 2223 2258 0 +69.51(+3.18%)
Aug 02, 2012 2177 2211 2150 2188 0 -3.90(-0.18%)
Aug 01, 2012 2223 2230 2178 2192 0 -14.65(-0.66%)
Jul 31, 2012 2209 2228 2190 2207 0 -8.16(-0.37%)
Jul 30, 2012 2221 2242 2198 2215 0 -13.64(-0.61%)
Jul 27, 2012 2190 2244 2182 2229 0 +61.86(+2.85%)
Jul 26, 2012 2153 2175 2116 2167 0 +69.16(+3.30%)
Jul 25, 2012 2102 2127 2080 2098 0 +15.55(+0.75%)
Jul 24, 2012 2118 2129 2057 2082 0 -34.16(-1.61%)
Jul 23, 2012 2122 2137 2093 2116 0 -52.27(-2.41%)
Jul 20, 2012 2178 2196 2159 2169 0 -25.85(-1.18%)
Jul 19, 2012 2171 2208 2160 2194 0 +33.55(+1.55%)
Jul 18, 2012 2140 2184 2130 2161 0 +7.71(+0.36%)
Jul 17, 2012 2133 2165 2111 2153 0 +32.10(+1.51%)
Jul 16, 2012 2130 2143 2110 2121 0 -8.33(-0.39%)
Jul 14, 2012 2091 2137 2086 2129 0 +0.00(+0.00%)
Jul 13, 2012 2091 2137 2086 2129 0 +15.27(+0.72%)
Jul 12, 2012 2162 2172 2103 2114 0 -100.97(-4.56%)
Jul 11, 2012 2227 2254 2198 2215 0 -9.69(-0.44%)
Jul 10, 2012 2262 2281 2211 2225 0 -27.47(-1.22%)
Jul 09, 2012 2274 2283 2245 2252 0 -29.02(-1.27%)
Jul 06, 2012 2272 2289 2259 2281 0 -15.53(-0.68%)
Jul 05, 2012 2277 2313 2256 2297 0 +5.01(+0.22%)
Jul 03, 2012 2292 2292 2292 0 +0.05(+0.00%)
Jul 02, 2012 2281 2302 2262 2292 0 +14.13(+0.62%)
Jun 30, 2012 2247 2286 2239 2278 0 -1.72(-0.08%)
Jun 29, 2012 2247 2286 2239 2279 0 +90.18(+4.12%)
Jun 28, 2012 2189 2212 2162 2189 0 -27.47(-1.24%)
Jun 27, 2012 2210 2225 2190 2217 0 +12.35(+0.56%)
Jun 26, 2012 2199 2217 2178 2204 0 +12.39(+0.57%)
Jun 25, 2012 2220 2227 2175 2192 0 -51.51(-2.30%)
Jun 22, 2012 2256 2262 2224 2243 0 +2.52(+0.11%)
Jun 21, 2012 2304 2315 2234 2241 0 -58.90(-2.56%)
Jun 20, 2012 2292 2326 2273 2300 0 +21.85(+0.96%)
Jun 19, 2012 2240 2303 2238 2278 0 +60.43(+2.73%)
Jun 18, 2012 2192 2231 2180 2218 0 +8.45(+0.38%)
Jun 15, 2012 2198 2217 2182 2209 0 +12.43(+0.57%)
Jun 14, 2012 2169 2210 2155 2197 0 +36.70(+1.70%)
Jun 13, 2012 2174 2193 2150 2160 0 -29.63(-1.35%)
Jun 12, 2012 2167 2196 2146 2190 0 +35.63(+1.65%)
Jun 11, 2012 2233 2237 2150 2154 0 -53.89(-2.44%)
Jun 08, 2012 2183 2213 2164 2208 0 +12.31(+0.56%)
Jun 07, 2012 2221 2245 2186 2196 0 +17.24(+0.79%)
Jun 06, 2012 2131 2191 2129 2178 0 +61.69(+2.91%)
Jun 05, 2012 2082 2127 2065 2117 0 +22.63(+1.08%)
Jun 04, 2012 2103 2123 2058 2094 0 -6.05(-0.29%)
Jun 02, 2012 2167 2176 2087 2100 0 +0.00(+0.00%)
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.