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 (%)
Apr 29, 2016 2778 2822 2756 2801 0 +12.14(+0.44%)
Apr 28, 2016 2746 2840 2737 2789 0 +5.63(+0.20%)
Apr 27, 2016 2724 2791 2717 2783 0 +62.14(+2.28%)
Apr 26, 2016 2736 2760 2704 2721 0 -42.45(-1.54%)
Apr 25, 2016 2750 2770 2740 2764 0 +14.04(+0.51%)
Apr 22, 2016 2808 2815 2723 2750 0 -58.15(-2.07%)
Apr 21, 2016 2794 2841 2789 2808 0 +11.96(+0.43%)
Apr 20, 2016 2788 2816 2769 2796 0 -1.05(-0.04%)
Apr 19, 2016 2792 2831 2778 2797 0 +8.75(+0.31%)
Apr 18, 2016 2798 2800 2764 2788 0 -16.70(-0.60%)
Apr 15, 2016 2808 2828 2800 2805 0 -0.12(-0.00%)
Apr 14, 2016 2803 2820 2785 2805 0 +4.27(+0.15%)
Apr 13, 2016 2794 2811 2781 2801 0 +20.02(+0.72%)
Apr 12, 2016 2771 2789 2762 2781 0 +10.44(+0.38%)
Apr 11, 2016 2758 2803 2751 2770 0 +23.49(+0.86%)
Apr 08, 2016 2729 2752 2719 2747 0 +33.29(+1.23%)
Apr 07, 2016 2724 2737 2696 2713 0 -23.27(-0.85%)
Apr 06, 2016 2727 2743 2705 2737 0 +14.74(+0.54%)
Apr 05, 2016 2728 2737 2704 2722 0 -22.80(-0.83%)
Apr 04, 2016 2761 2774 2735 2745 0 -16.94(-0.61%)
Apr 01, 2016 2777 2796 2736 2762 0 -125.58(-4.35%)
Mar 31, 2016 2894 2909 2876 2887 0 -7.88(-0.27%)
Mar 30, 2016 2890 2905 2862 2895 0 +28.25(+0.99%)
Mar 29, 2016 2864 2886 2853 2867 0 -7.07(-0.25%)
Mar 28, 2016 2858 2897 2845 2874 0 +63.29(+2.25%)
Mar 24, 2016 2811 2811 2811 2811 0 -20.12(-0.71%)
Mar 23, 2016 2872 2878 2818 2831 0 -48.41(-1.68%)
Mar 22, 2016 2875 2895 2838 2879 0 -37.11(-1.27%)
Mar 21, 2016 2932 2947 2881 2916 0 +0.42(+0.01%)
Mar 18, 2016 2890 2935 2880 2916 0 +83.60(+2.95%)
Mar 17, 2016 2796 2864 2783 2832 0 +25.89(+0.92%)
Mar 16, 2016 2769 2817 2763 2806 0 +22.50(+0.81%)
Mar 15, 2016 2777 2806 2770 2784 0 -12.60(-0.45%)
Mar 14, 2016 2800 2817 2765 2797 0 +95.08(+3.52%)
Mar 11, 2016 2683 2712 2665 2701 0 +51.29(+1.94%)
Mar 10, 2016 2675 2693 2607 2650 0 -20.15(-0.75%)
Mar 09, 2016 2678 2682 2652 2670 0 +3.96(+0.15%)
Mar 08, 2016 2694 2712 2660 2666 0 -51.57(-1.90%)
Mar 07, 2016 2689 2724 2679 2718 0 +17.37(+0.64%)
Mar 04, 2016 2690 2712 2679 2701 0 +11.74(+0.44%)
Mar 03, 2016 2678 2700 2664 2689 0 +1.72(+0.06%)
Mar 02, 2016 2671 2696 2660 2687 0 +1.78(+0.07%)
Mar 01, 2016 2660 2697 2655 2685 0 +39.94(+1.51%)
Feb 29, 2016 2645 2672 2628 2645 0 +1.87(+0.07%)
Feb 26, 2016 2662 2671 2628 2644 0 +10.29(+0.39%)
Feb 25, 2016 2600 2637 2580 2633 0 +46.64(+1.80%)
Feb 24, 2016 2543 2600 2514 2587 0 +17.58(+0.68%)
Feb 23, 2016 2579 2595 2562 2569 0 -17.89(-0.69%)
Feb 22, 2016 2578 2609 2556 2587 0 +39.15(+1.54%)
Feb 19, 2016 2500 2554 2489 2548 0 +35.90(+1.43%)
Feb 18, 2016 2491 2540 2459 2512 0 -41.12(-1.61%)
Feb 17, 2016 2511 2589 2508 2553 0 +69.63(+2.80%)
Feb 16, 2016 2459 2507 2448 2483 0 +45.92(+1.88%)
Feb 12, 2016 2437 2437 2437 2437 0 +78.88(+3.34%)
Feb 11, 2016 2324 2385 2313 2359 0 -3.63(-0.15%)
Feb 10, 2016 2354 2382 2344 2362 0 +29.82(+1.28%)
Feb 09, 2016 2283 2369 2271 2332 0 +45.65(+2.00%)
Feb 08, 2016 2292 2308 2229 2287 0 -26.79(-1.16%)
Feb 05, 2016 2347 2354 2292 2314 0 -39.34(-1.67%)
Feb 04, 2016 2299 2360 2286 2353 0 +48.33(+2.10%)
Feb 03, 2016 2299 2316 2243 2305 0 +16.22(+0.71%)
Feb 02, 2016 2341 2352 2284 2288 0 -88.23(-3.71%)
Feb 01, 2016 2344 2394 2325 2377 0 +8.76(+0.37%)
Jan 29, 2016 2312 2371 2303 2368 0 +70.51(+3.07%)
Jan 28, 2016 2368 2383 2283 2297 0 -46.97(-2.00%)
Jan 27, 2016 2368 2405 2325 2344 0 -38.64(-1.62%)
Jan 26, 2016 2334 2393 2320 2383 0 +64.20(+2.77%)
Jan 25, 2016 2411 2416 2313 2319 0 -94.60(-3.92%)
Jan 22, 2016 2414 2448 2384 2413 0 +38.01(+1.60%)
Jan 21, 2016 2315 2415 2299 2375 0 +59.66(+2.58%)
Jan 20, 2016 2243 2346 2193 2316 0 +38.87(+1.71%)
Jan 19, 2016 2302 2349 2249 2277 0 -33.17(-1.44%)
Jan 15, 2016 2310 2310 2310 2310 0 -47.16(-2.00%)
Jan 14, 2016 2345 2396 2297 2357 0 +4.74(+0.20%)
Jan 13, 2016 2484 2490 2343 2352 0 -137.67(-5.53%)
Jan 12, 2016 2471 2507 2452 2490 0 +30.71(+1.25%)
Jan 11, 2016 2459 2479 2426 2459 0 +16.58(+0.68%)
Jan 08, 2016 2436 2490 2425 2443 0 +20.90(+0.86%)
Jan 07, 2016 2442 2472 2412 2422 0 -68.56(-2.75%)
Jan 06, 2016 2532 2542 2455 2490 0 -84.74(-3.29%)
Jan 05, 2016 2572 2590 2555 2575 0 +11.63(+0.45%)
Jan 04, 2016 2582 2589 2543 2563 0 -62.23(-2.37%)
Dec 31, 2015 2626 2626 2626 2626 0 -28.40(-1.07%)
Dec 30, 2015 2679 2685 2649 2654 0 -28.43(-1.06%)
Dec 29, 2015 2689 2700 2662 2683 0 +7.28(+0.27%)
Dec 28, 2015 2649 2681 2642 2675 0 +6.02(+0.23%)
Dec 24, 2015 2669 2669 2669 2669 0 -7.88(-0.29%)
Dec 23, 2015 2653 2681 2633 2677 0 +29.13(+1.10%)
Dec 22, 2015 2562 2664 2548 2648 0 +98.77(+3.87%)
Dec 21, 2015 2559 2579 2535 2549 0 +3.97(+0.16%)
Dec 18, 2015 2571 2596 2527 2545 0 -33.90(-1.31%)
Dec 17, 2015 2630 2646 2577 2579 0 -48.99(-1.86%)
Dec 16, 2015 2618 2661 2582 2628 0 +23.96(+0.92%)
Dec 15, 2015 2620 2628 2582 2604 0 +7.62(+0.29%)
Dec 14, 2015 2609 2629 2557 2597 0 -12.23(-0.47%)
Dec 11, 2015 2625 2650 2601 2609 0 -54.93(-2.06%)
Dec 10, 2015 2665 2683 2644 2664 0 +10.95(+0.41%)
Dec 09, 2015 2673 2714 2632 2653 0 -36.85(-1.37%)
Dec 08, 2015 2669 2702 2644 2690 0 +4.37(+0.16%)
Dec 07, 2015 2727 2736 2673 2685 0 -55.22(-2.01%)
Dec 04, 2015 2704 2743 2679 2740 0 +71.42(+2.68%)
Dec 03, 2015 2770 2776 2656 2669 0 -95.15(-3.44%)
Dec 02, 2015 2785 2806 2756 2764 0 -23.49(-0.84%)
Dec 01, 2015 2761 2798 2743 2788 0 +41.03(+1.49%)
Nov 30, 2015 2764 2768 2716 2747 0 -22.84(-0.82%)
Nov 27, 2015 2768 2781 2755 2769 0 -2.36(-0.09%)
Nov 25, 2015 2772 2772 2772 2772 0 +18.97(+0.69%)
Nov 24, 2015 2757 2781 2711 2753 0 -38.54(-1.38%)
Nov 23, 2015 2791 2819 2788 2791 0 -1.64(-0.06%)
Nov 20, 2015 2785 2798 2770 2793 0 +6.17(+0.22%)
Nov 19, 2015 2787 2797 2760 2787 0 +2.74(+0.10%)
Nov 18, 2015 2787 2813 2733 2784 0 +1.18(+0.04%)
Nov 17, 2015 2832 2841 2773 2783 0 -27.04(-0.96%)
Nov 16, 2015 2799 2831 2685 2810 0 -12.42(-0.44%)
Nov 13, 2015 2876 2891 2819 2822 0 -63.92(-2.21%)
Nov 12, 2015 2907 2924 2883 2886 0 -32.58(-1.12%)
Nov 11, 2015 2955 2966 2914 2919 0 -27.64(-0.94%)
Nov 10, 2015 2924 2954 2902 2947 0 +19.59(+0.67%)
Nov 09, 2015 2956 2963 2885 2927 0 -35.93(-1.21%)
Nov 06, 2015 2966 2990 2944 2963 0 -1.48(-0.05%)
Nov 05, 2015 2969 2991 2944 2964 0 -1.31(-0.04%)
Nov 04, 2015 2978 2986 2941 2966 0 -8.16(-0.27%)
Nov 03, 2015 2976 2997 2930 2974 0 -12.53(-0.42%)
Nov 02, 2015 2984 3017 2952 2986 0 +6.21(+0.21%)
Oct 30, 2015 2986 3015 2959 2980 0 +0.78(+0.03%)
Oct 29, 2015 2931 2998 2884 2979 0 +1.92(+0.06%)
Oct 28, 2015 3042 3077 2922 2977 0 +41.36(+1.41%)
Oct 27, 2015 2829 2984 2797 2936 0 +123.15(+4.38%)
Oct 26, 2015 2775 2831 2756 2813 0 +37.65(+1.36%)
Oct 23, 2015 2823 2833 2750 2775 0 -66.11(-2.33%)
Oct 22, 2015 2769 2878 2758 2841 0 +95.64(+3.48%)
Oct 21, 2015 2791 2808 2740 2746 0 -43.83(-1.57%)
Oct 20, 2015 2750 2806 2744 2790 0 +61.11(+2.24%)
Oct 19, 2015 2725 2753 2711 2729 0 -7.21(-0.26%)
Oct 16, 2015 2758 2762 2718 2736 0 -24.19(-0.88%)
Oct 15, 2015 2772 2787 2695 2760 0 -0.16(-0.01%)
Oct 14, 2015 2809 2820 2754 2760 0 -51.04(-1.82%)
Oct 13, 2015 2820 2855 2794 2811 0 -36.86(-1.29%)
Oct 12, 2015 2847 2866 2829 2848 0 +1.49(+0.05%)
Oct 09, 2015 2855 2869 2823 2846 0 -9.66(-0.34%)
Oct 08, 2015 2780 2868 2777 2856 0 +67.63(+2.43%)
Oct 07, 2015 2728 2791 2721 2789 0 +65.61(+2.41%)
Oct 06, 2015 2741 2763 2716 2723 0 -26.39(-0.96%)
Oct 05, 2015 2708 2757 2687 2749 0 +55.97(+2.08%)
Oct 02, 2015 2611 2693 2591 2693 0 +45.72(+1.73%)
Oct 01, 2015 2609 2663 2599 2648 0 +44.98(+1.73%)
Sep 30, 2015 2546 2611 2536 2603 0 +84.47(+3.35%)
Sep 29, 2015 2544 2559 2504 2518 0 -24.26(-0.95%)
Sep 28, 2015 2592 2629 2539 2542 0 -100.14(-3.79%)
Sep 25, 2015 2655 2680 2626 2643 0 +7.30(+0.28%)
Sep 24, 2015 2656 2665 2616 2635 0 -8.18(-0.31%)
Sep 23, 2015 2671 2676 2638 2643 0 -19.90(-0.75%)
Sep 22, 2015 2686 2701 2643 2663 0 -68.38(-2.50%)
Sep 21, 2015 2740 2756 2715 2732 0 +13.19(+0.49%)
Sep 18, 2015 2761 2768 2702 2719 0 -91.80(-3.27%)
Sep 17, 2015 2825 2856 2802 2810 0 -17.40(-0.62%)
Sep 16, 2015 2816 2834 2799 2828 0 +14.73(+0.52%)
Sep 15, 2015 2834 2836 2765 2813 0 -13.07(-0.46%)
Sep 14, 2015 2825 2843 2806 2826 0 -2.02(-0.07%)
Sep 11, 2015 2772 2830 2770 2828 0 +40.44(+1.45%)
Sep 10, 2015 2763 2798 2747 2788 0 +21.26(+0.77%)
Sep 09, 2015 2810 2827 2759 2766 0 -29.67(-1.06%)
Sep 08, 2015 2764 2800 2742 2796 0 +78.43(+2.89%)
Sep 04, 2015 2718 2718 2718 2718 0 -33.67(-1.22%)
Sep 03, 2015 2745 2787 2728 2751 0 +13.98(+0.51%)
Sep 02, 2015 2713 2745 2693 2737 0 +63.43(+2.37%)
Sep 01, 2015 2679 2710 2657 2674 0 -71.19(-2.59%)
Aug 31, 2015 2770 2778 2736 2745 0 -41.17(-1.48%)
Aug 28, 2015 2756 2792 2745 2786 0 +18.31(+0.66%)
Aug 27, 2015 2743 2775 2711 2768 0 +49.87(+1.83%)
Aug 26, 2015 2684 2725 2635 2718 0 +91.96(+3.50%)
Aug 25, 2015 2708 2718 2624 2626 0 -4.84(-0.18%)
Aug 24, 2015 2548 2716 2509 2631 0 -103.13(-3.77%)
Aug 21, 2015 2747 2778 2723 2734 0 -40.68(-1.47%)
Aug 20, 2015 2820 2829 2773 2775 0 -76.57(-2.69%)
Aug 19, 2015 2840 2873 2826 2851 0 -6.75(-0.24%)
Aug 18, 2015 2876 2880 2851 2858 0 -20.13(-0.70%)
Aug 17, 2015 2818 2888 2805 2878 0 +53.08(+1.88%)
Aug 14, 2015 2844 2855 2810 2825 0 -20.95(-0.74%)
Aug 13, 2015 2836 2867 2820 2846 0 +2.87(+0.10%)
Aug 12, 2015 2811 2851 2778 2843 0 -3.74(-0.13%)
Aug 11, 2015 2842 2862 2828 2847 0 -17.61(-0.61%)
Aug 10, 2015 2852 2871 2835 2865 0 +40.40(+1.43%)
Aug 07, 2015 2815 2833 2787 2824 0 +10.62(+0.38%)
Aug 06, 2015 2831 2835 2783 2814 0 -9.11(-0.32%)
Aug 05, 2015 2904 2919 2814 2823 0 -56.35(-1.96%)
Aug 04, 2015 2895 2903 2865 2879 0 -13.14(-0.45%)
Aug 03, 2015 2911 2930 2869 2892 0 -19.94(-0.68%)
Jul 31, 2015 2926 2945 2874 2912 0 +17.45(+0.60%)
Jul 30, 2015 3016 3063 2874 2895 0 -125.79(-4.16%)
Jul 29, 2015 2963 3041 2950 3020 0 +70.79(+2.40%)
Jul 28, 2015 2960 3008 2931 2950 0 +11.77(+0.40%)
Jul 27, 2015 2952 2975 2911 2938 0 -33.62(-1.13%)
Jul 24, 2015 3011 3012 2951 2971 0 -32.20(-1.07%)
Jul 23, 2015 3093 3094 2985 3004 0 -90.81(-2.93%)
Jul 22, 2015 3073 3101 3062 3094 0 +17.75(+0.58%)
Jul 21, 2015 3109 3114 3063 3077 0 -28.25(-0.91%)
Jul 20, 2015 3106 3128 3099 3105 0 -7.42(-0.24%)
Jul 17, 2015 3089 3126 3082 3112 0 +1.17(+0.04%)
Jul 16, 2015 3106 3135 3088 3111 0 +29.75(+0.97%)
Jul 15, 2015 3080 3106 3066 3081 0 -4.01(-0.13%)
Jul 14, 2015 3056 3098 3051 3085 0 +28.81(+0.94%)
Jul 13, 2015 3051 3070 3038 3057 0 +35.43(+1.17%)
Jul 10, 2015 2994 3029 2981 3021 0 +63.51(+2.15%)
Jul 09, 2015 2996 3016 2957 2958 0 +6.13(+0.21%)
Jul 08, 2015 2983 2994 2948 2952 0 -57.33(-1.91%)
Jul 07, 2015 2988 3017 2948 3009 0 +24.29(+0.81%)
Jul 06, 2015 2977 3006 2965 2985 0 -15.70(-0.52%)
Jul 02, 2015 3000 3000 3000 3000 0 -0.64(-0.02%)
Jul 01, 2015 2994 3018 2981 3001 0 +34.17(+1.15%)
Jun 30, 2015 2979 2990 2948 2967 0 +15.07(+0.51%)
Jun 29, 2015 2996 3014 2948 2952 0 -76.09(-2.51%)
Jun 26, 2015 3036 3046 3014 3028 0 +5.86(+0.19%)
Jun 25, 2015 3030 3044 3014 3022 0 -1.93(-0.06%)
Jun 24, 2015 3054 3069 3020 3024 0 -29.95(-0.98%)
Jun 23, 2015 3067 3075 3039 3054 0 -16.19(-0.53%)
Jun 22, 2015 3074 3088 3060 3070 0 +10.05(+0.33%)
Jun 19, 2015 3076 3085 3056 3060 0 -20.20(-0.66%)
Jun 18, 2015 3054 3093 3052 3080 0 +36.59(+1.20%)
Jun 17, 2015 3041 3054 3013 3044 0 +2.88(+0.09%)
Jun 16, 2015 3040 3056 3029 3041 0 -1.00(-0.03%)
Jun 15, 2015 3025 3051 3012 3042 0 -0.63(-0.02%)
Jun 12, 2015 3054 3067 3033 3042 0 -27.50(-0.90%)
Jun 11, 2015 3063 3077 3046 3070 0 +14.18(+0.46%)
Jun 10, 2015 3057 3082 3049 3056 0 +2.84(+0.09%)
Jun 09, 2015 3040 3069 3033 3053 0 +5.81(+0.19%)
Jun 08, 2015 3085 3092 3042 3047 0 -52.00(-1.68%)
Jun 05, 2015 3084 3113 3067 3099 0 +2.72(+0.09%)
Jun 04, 2015 3097 3128 3086 3096 0 -25.22(-0.81%)
Jun 03, 2015 3107 3137 3087 3122 0 +40.82(+1.33%)
Jun 02, 2015 3061 3092 3053 3081 0 +10.14(+0.33%)
Jun 01, 2015 3076 3100 3057 3071 0 -5.66(-0.18%)
May 29, 2015 3113 3120 3068 3076 0 -34.99(-1.12%)
May 28, 2015 3120 3125 3086 3111 0 -10.22(-0.33%)
May 27, 2015 3114 3134 3100 3121 0 +20.78(+0.67%)
May 26, 2015 3152 3153 3088 3101 0 -50.01(-1.59%)
May 22, 2015 3151 3151 3151 3151 0 -5.31(-0.17%)
May 21, 2015 3156 3170 3142 3156 0 -8.28(-0.26%)
May 20, 2015 3175 3189 3161 3164 0 -9.43(-0.30%)
May 19, 2015 3178 3197 3162 3174 0 -4.05(-0.13%)
May 18, 2015 3159 3192 3156 3178 0 +13.58(+0.43%)
May 15, 2015 3175 3190 3147 3164 0 +0.82(+0.03%)
May 14, 2015 3132 3168 3124 3163 0 +55.46(+1.78%)
May 13, 2015 3129 3154 3104 3108 0 -17.95(-0.57%)
May 12, 2015 3128 3148 3111 3126 0 -22.87(-0.73%)
May 11, 2015 3158 3183 3138 3149 0 -29.43(-0.93%)
May 08, 2015 3163 3217 3151 3178 0 +51.22(+1.64%)
May 07, 2015 3113 3146 3102 3127 0 +10.86(+0.35%)
May 06, 2015 3127 3154 3090 3116 0 -5.86(-0.19%)
May 05, 2015 3170 3175 3112 3122 0 -52.89(-1.67%)
May 04, 2015 3191 3209 3164 3175 0 -18.20(-0.57%)
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.