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 30, 2013 2452 2452 2452 0 -13.91(-0.56%)
Aug 29, 2013 2437 2488 2433 2466 0 +21.33(+0.87%)
Aug 28, 2013 2445 2462 2422 2445 0 -8.30(-0.34%)
Aug 27, 2013 2490 2498 2446 2453 0 -71.55(-2.83%)
Aug 26, 2013 2518 2552 2507 2524 0 +4.03(+0.16%)
Aug 23, 2013 2524 2539 2500 2520 0 +1.97(+0.08%)
Aug 22, 2013 2461 2538 2454 2518 0 +61.87(+2.52%)
Aug 21, 2013 2465 2482 2439 2457 0 -13.45(-0.54%)
Aug 20, 2013 2461 2491 2450 2470 0 +7.82(+0.32%)
Aug 19, 2013 2473 2491 2457 2462 0 -13.29(-0.54%)
Aug 16, 2013 2487 2506 2469 2475 0 -22.14(-0.89%)
Aug 15, 2013 2517 2530 2484 2498 0 -39.95(-1.57%)
Aug 14, 2013 2508 2564 2500 2538 0 +27.09(+1.08%)
Aug 13, 2013 2512 2526 2476 2510 0 +3.92(+0.16%)
Aug 12, 2013 2507 2527 2493 2507 0 -18.06(-0.72%)
Aug 09, 2013 2549 2556 2517 2525 0 -28.59(-1.12%)
Aug 08, 2013 2543 2568 2531 2553 0 +21.84(+0.86%)
Aug 07, 2013 2564 2569 2528 2531 0 -38.86(-1.51%)
Aug 06, 2013 2596 2613 2561 2570 0 -25.81(-0.99%)
Aug 05, 2013 2593 2609 2579 2596 0 -6.29(-0.24%)
Aug 02, 2013 2575 2625 2566 2602 0 +21.84(+0.85%)
Aug 01, 2013 2544 2595 2533 2580 0 +39.93(+1.57%)
Jul 31, 2013 2543 2572 2527 2541 0 +7.77(+0.31%)
Jul 30, 2013 2523 2542 2513 2533 0 +20.29(+0.81%)
Jul 29, 2013 2525 2542 2503 2512 0 -17.09(-0.68%)
Jul 26, 2013 2508 2535 2489 2530 0 +8.01(+0.32%)
Jul 25, 2013 2462 2532 2457 2522 0 +54.83(+2.22%)
Jul 24, 2013 2509 2523 2455 2467 0 -34.34(-1.37%)
Jul 23, 2013 2520 2533 2493 2501 0 -14.51(-0.58%)
Jul 22, 2013 2519 2532 2507 2516 0 -5.25(-0.21%)
Jul 19, 2013 2539 2544 2503 2521 0 -20.91(-0.82%)
Jul 18, 2013 2529 2568 2515 2542 0 +21.28(+0.84%)
Jul 17, 2013 2523 2542 2501 2520 0 +4.38(+0.17%)
Jul 16, 2013 2528 2539 2508 2516 0 -9.10(-0.36%)
Jul 15, 2013 2534 2546 2517 2525 0 -7.16(-0.28%)
Jul 12, 2013 2544 2557 2521 2532 0 -15.63(-0.61%)
Jul 11, 2013 2566 2576 2538 2548 0 +18.06(+0.71%)
Jul 10, 2013 2512 2535 2497 2530 0 +18.49(+0.74%)
Jul 09, 2013 2510 2527 2483 2511 0 +17.39(+0.70%)
Jul 08, 2013 2500 2527 2486 2494 0 +2.95(+0.12%)
Jul 05, 2013 2438 2501 2428 2491 0 +75.82(+3.14%)
Jul 03, 2013 2415 2415 2415 0 -3.75(-0.16%)
Jul 02, 2013 2429 2447 2404 2419 0 -15.89(-0.65%)
Jul 01, 2013 2443 2462 2419 2435 0 +11.42(+0.47%)
Jun 28, 2013 2426 2451 2406 2423 0 +22.89(+0.95%)
Jun 26, 2013 2403 2420 2384 2401 0 +19.22(+0.81%)
Jun 25, 2013 2363 2389 2350 2381 0 +47.94(+2.05%)
Jun 24, 2013 2327 2361 2294 2333 0 -23.51(-1.00%)
Jun 21, 2013 2393 2402 2300 2357 0 -16.17(-0.68%)
Jun 20, 2013 2447 2450 2362 2373 0 -105.33(-4.25%)
Jun 19, 2013 2510 2528 2475 2478 0 -35.99(-1.43%)
Jun 18, 2013 2503 2532 2497 2514 0 +12.84(+0.51%)
Jun 17, 2013 2507 2525 2484 2502 0 +12.31(+0.49%)
Jun 14, 2013 2508 2535 2477 2489 0 -22.31(-0.89%)
Jun 13, 2013 2467 2517 2446 2512 0 +43.81(+1.78%)
Jun 12, 2013 2507 2522 2451 2468 0 -20.28(-0.82%)
Jun 11, 2013 2495 2513 2464 2488 0 -39.75(-1.57%)
Jun 10, 2013 2544 2557 2517 2528 0 -12.92(-0.51%)
Jun 07, 2013 2508 2551 2497 2541 0 +49.53(+1.99%)
Jun 06, 2013 2450 2494 2434 2491 0 +36.48(+1.49%)
Jun 05, 2013 2470 2494 2436 2455 0 -26.14(-1.05%)
Jun 04, 2013 2538 2553 2462 2481 0 -56.68(-2.23%)
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.