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 28, 2018 4425 4436 4392 4399 0 -44.53(-1.00%)
Sep 27, 2018 4352 4449 4346 4443 0 +77.87(+1.78%)
Sep 26, 2018 4321 4402 4314 4366 0 +52.87(+1.23%)
Sep 25, 2018 4357 4359 4305 4313 0 -28.51(-0.66%)
Sep 24, 2018 4348 4360 4283 4341 0 -22.75(-0.52%)
Sep 21, 2018 4414 4440 4347 4364 0 -35.53(-0.81%)
Sep 20, 2018 4385 4404 4335 4399 0 +30.87(+0.71%)
Sep 19, 2018 4340 4382 4322 4369 0 +42.63(+0.99%)
Sep 18, 2018 4324 4342 4304 4326 0 +4.53(+0.10%)
Sep 17, 2018 4338 4347 4308 4321 0 -21.84(-0.50%)
Sep 14, 2018 4321 4359 4307 4343 0 +30.17(+0.70%)
Sep 13, 2018 4261 4324 4259 4313 0 +67.32(+1.59%)
Sep 12, 2018 4231 4252 4208 4246 0 +8.63(+0.20%)
Sep 11, 2018 4223 4264 4215 4237 0 -9.79(-0.23%)
Sep 10, 2018 4231 4260 4215 4247 0 +32.26(+0.77%)
Sep 07, 2018 4166 4218 4144 4215 0 +51.86(+1.25%)
Sep 06, 2018 4169 4187 4120 4163 0 -2.27(-0.05%)
Sep 05, 2018 4187 4203 4156 4165 0 -46.43(-1.10%)
Sep 04, 2018 4200 4220 4162 4212 0 +3.32(+0.08%)
Aug 31, 2018 4208 4208 4208 4208 0 +11.78(+0.28%)
Aug 30, 2018 4218 4226 4180 4196 0 -24.77(-0.59%)
Aug 29, 2018 4140 4247 4134 4221 0 +70.03(+1.69%)
Aug 28, 2018 4145 4171 4114 4151 0 +14.95(+0.36%)
Aug 27, 2018 4117 4152 4112 4136 0 +37.09(+0.90%)
Aug 24, 2018 4083 4116 4073 4099 0 +29.05(+0.71%)
Aug 23, 2018 4120 4128 4064 4070 0 -52.51(-1.27%)
Aug 22, 2018 4139 4154 4114 4123 0 -41.48(-1.00%)
Aug 21, 2018 4140 4181 4134 4164 0 +26.40(+0.64%)
Aug 20, 2018 4122 4146 4113 4138 0 +16.31(+0.40%)
Aug 17, 2018 4071 4126 4049 4121 0 +47.15(+1.16%)
Aug 16, 2018 4043 4096 4041 4074 0 +55.43(+1.38%)
Aug 15, 2018 4022 4039 3979 4019 0 -41.49(-1.02%)
Aug 14, 2018 4052 4075 4031 4060 0 +40.89(+1.02%)
Aug 13, 2018 4030 4055 3998 4019 0 +4.82(+0.12%)
Aug 10, 2018 4026 4067 3998 4015 0 -20.41(-0.51%)
Aug 09, 2018 4070 4101 4027 4035 0 -22.36(-0.55%)
Aug 08, 2018 4155 4200 4040 4057 0 -86.40(-2.09%)
Aug 07, 2018 4173 4221 4128 4144 0 -145.77(-3.40%)
Aug 06, 2018 4263 4299 4229 4289 0 +35.63(+0.84%)
Aug 03, 2018 4285 4291 4234 4254 0 -32.03(-0.75%)
Aug 02, 2018 4205 4294 4178 4286 0 +43.68(+1.03%)
Aug 01, 2018 4239 4283 4210 4242 0 +2.56(+0.06%)
Jul 31, 2018 4181 4247 4165 4240 0 +68.53(+1.64%)
Jul 30, 2018 4246 4255 4161 4171 0 -81.23(-1.91%)
Jul 27, 2018 4333 4359 4243 4252 0 -75.66(-1.75%)
Jul 26, 2018 4360 4413 4317 4328 0 -7.34(-0.17%)
Jul 25, 2018 4259 4343 4203 4335 0 +44.30(+1.03%)
Jul 24, 2018 4361 4370 4253 4291 0 -67.93(-1.56%)
Jul 23, 2018 4389 4394 4352 4359 0 -29.50(-0.67%)
Jul 20, 2018 4384 4425 4358 4388 0 -5.20(-0.12%)
Jul 19, 2018 4328 4404 4324 4394 0 +2.88(+0.07%)
Jul 18, 2018 4300 4408 4294 4391 0 +87.42(+2.03%)
Jul 17, 2018 4292 4321 4285 4303 0 -9.29(-0.22%)
Jul 16, 2018 4327 4334 4294 4313 0 -6.49(-0.15%)
Jul 13, 2018 4304 4326 4299 4319 0 +7.73(+0.18%)
Jul 12, 2018 4308 4322 4267 4311 0 +30.05(+0.70%)
Jul 11, 2018 4285 4307 4261 4281 0 -26.52(-0.62%)
Jul 10, 2018 4288 4331 4287 4308 0 +16.99(+0.40%)
Jul 09, 2018 4260 4296 4221 4291 0 +76.00(+1.80%)
Jul 06, 2018 4184 4228 4156 4215 0 +37.20(+0.89%)
Jul 05, 2018 4134 4185 4130 4178 0 +61.20(+1.49%)
Jul 03, 2018 4116 4116 4116 4116 0 -57.55(-1.38%)
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.