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 (%)
Sep 29, 2017 4217 4266 4194 4232 0 +6.83(+0.16%)
Sep 28, 2017 4168 4229 4158 4226 0 +50.41(+1.21%)
Sep 27, 2017 4180 4199 4139 4175 0 +9.47(+0.23%)
Sep 26, 2017 4184 4213 4153 4166 0 -9.32(-0.22%)
Sep 25, 2017 4156 4221 4134 4175 0 +11.50(+0.28%)
Sep 22, 2017 4123 4171 4118 4164 0 +30.84(+0.75%)
Sep 21, 2017 4133 4161 4116 4133 0 +4.60(+0.11%)
Sep 20, 2017 4106 4144 4089 4128 0 +23.19(+0.56%)
Sep 19, 2017 4059 4109 4038 4105 0 +47.34(+1.17%)
Sep 18, 2017 4059 4088 4051 4058 0 +5.39(+0.13%)
Sep 15, 2017 4075 4078 4017 4052 0 -38.89(-0.95%)
Sep 14, 2017 4083 4110 4060 4091 0 -8.54(-0.21%)
Sep 13, 2017 4038 4108 4025 4100 0 +61.40(+1.52%)
Sep 12, 2017 4016 4051 4001 4038 0 +24.35(+0.61%)
Sep 11, 2017 3988 4061 3984 4014 0 +44.31(+1.12%)
Sep 08, 2017 3904 4003 3896 3970 0 +63.22(+1.62%)
Sep 07, 2017 3928 3933 3884 3906 0 -11.47(-0.29%)
Sep 06, 2017 3948 3955 3897 3918 0 -19.15(-0.49%)
Sep 05, 2017 3992 3998 3893 3937 0 -62.51(-1.56%)
Sep 01, 2017 4002 4019 3988 3999 0 +11.52(+0.29%)
Aug 31, 2017 3981 4010 3954 3988 0 +15.25(+0.38%)
Aug 30, 2017 3878 3977 3871 3973 0 +110.11(+2.85%)
Aug 29, 2017 3847 3875 3835 3863 0 -11.38(-0.29%)
Aug 28, 2017 3889 3891 3852 3874 0 -4.43(-0.11%)
Aug 25, 2017 3884 3895 3859 3878 0 +17.32(+0.45%)
Aug 24, 2017 3888 3906 3849 3861 0 -17.95(-0.46%)
Aug 23, 2017 3901 3924 3864 3879 0 -55.22(-1.40%)
Aug 22, 2017 3840 3947 3830 3934 0 +99.79(+2.60%)
Aug 21, 2017 3812 3846 3800 3834 0 +28.23(+0.74%)
Aug 18, 2017 3795 3834 3762 3806 0 +8.64(+0.23%)
Aug 17, 2017 3890 3894 3796 3798 0 -98.27(-2.52%)
Aug 16, 2017 3903 3922 3870 3896 0 -5.55(-0.14%)
Aug 15, 2017 3894 3922 3879 3901 0 +15.58(+0.40%)
Aug 14, 2017 3887 3901 3870 3886 0 +32.06(+0.83%)
Aug 11, 2017 3852 3884 3831 3854 0 -0.87(-0.02%)
Aug 10, 2017 3916 3919 3844 3855 0 -76.19(-1.94%)
Aug 09, 2017 3980 3993 3925 3931 0 -76.92(-1.92%)
Aug 08, 2017 3957 4059 3916 4008 0 -89.92(-2.19%)
Aug 07, 2017 4111 4144 4073 4098 0 +41.99(+1.04%)
Aug 04, 2017 4019 4058 3993 4056 0 +39.53(+0.98%)
Aug 03, 2017 4045 4100 3994 4016 0 -4.97(-0.12%)
Aug 02, 2017 4079 4091 3963 4021 0 -78.81(-1.92%)
Aug 01, 2017 4088 4118 4074 4100 0 +36.52(+0.90%)
Jul 31, 2017 4052 4091 4041 4063 0 +28.59(+0.71%)
Jul 28, 2017 4044 4074 4025 4035 0 -23.06(-0.57%)
Jul 27, 2017 4038 4071 4014 4058 0 +32.34(+0.80%)
Jul 26, 2017 4046 4087 4007 4026 0 -9.63(-0.24%)
Jul 25, 2017 4030 4045 4010 4035 0 +22.97(+0.57%)
Jul 24, 2017 4020 4029 4001 4012 0 -3.63(-0.09%)
Jul 21, 2017 3990 4027 3982 4016 0 +13.17(+0.33%)
Jul 20, 2017 3997 4024 3984 4003 0 +3.78(+0.09%)
Jul 19, 2017 3998 4021 3972 3999 0 +0.69(+0.02%)
Jul 18, 2017 3964 4010 3951 3998 0 +22.90(+0.58%)
Jul 17, 2017 3961 3999 3950 3975 0 +17.17(+0.43%)
Jul 14, 2017 3950 3971 3921 3958 0 +9.48(+0.24%)
Jul 13, 2017 3957 3970 3933 3949 0 +1.33(+0.03%)
Jul 12, 2017 3969 3988 3933 3947 0 +8.97(+0.23%)
Jul 11, 2017 3927 3949 3906 3938 0 -0.52(-0.01%)
Jul 10, 2017 3924 3952 3900 3939 0 +8.16(+0.21%)
Jul 07, 2017 3927 3952 3895 3931 0 +25.03(+0.64%)
Jul 06, 2017 3914 3951 3892 3906 0 -54.13(-1.37%)
Jul 05, 2017 3935 3975 3922 3960 0 +33.66(+0.86%)
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.