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 29, 2014 2924 2924 2924 0 +17.71(+0.61%)
Aug 28, 2014 2892 2914 2876 2906 0 +1.94(+0.07%)
Aug 27, 2014 2913 2923 2898 2904 0 -10.64(-0.37%)
Aug 26, 2014 2907 2919 2894 2915 0 +13.68(+0.47%)
Aug 25, 2014 2896 2911 2889 2901 0 +11.66(+0.40%)
Aug 22, 2014 2881 2899 2876 2889 0 +1.07(+0.04%)
Aug 21, 2014 2889 2899 2876 2888 0 +3.06(+0.11%)
Aug 20, 2014 2870 2892 2860 2885 0 +6.82(+0.24%)
Aug 19, 2014 2869 2893 2860 2878 0 +8.74(+0.30%)
Aug 18, 2014 2870 2880 2854 2870 0 +21.06(+0.74%)
Aug 15, 2014 2860 2867 2828 2849 0 +5.28(+0.19%)
Aug 14, 2014 2825 2849 2814 2843 0 +24.82(+0.88%)
Aug 13, 2014 2798 2829 2779 2818 0 +35.29(+1.27%)
Aug 12, 2014 2787 2802 2770 2783 0 -3.88(-0.14%)
Aug 11, 2014 2763 2798 2751 2787 0 +41.05(+1.49%)
Aug 08, 2014 2718 2748 2705 2746 0 +41.43(+1.53%)
Aug 07, 2014 2736 2758 2697 2705 0 -20.61(-0.76%)
Aug 06, 2014 2715 2744 2703 2725 0 -7.86(-0.29%)
Aug 05, 2014 2761 2771 2721 2733 0 -44.62(-1.61%)
Aug 04, 2014 2742 2788 2735 2778 0 +39.99(+1.46%)
Aug 01, 2014 2740 2759 2715 2738 0 +30.39(+1.12%)
Jul 31, 2014 2739 2749 2700 2707 0 -116.09(-4.11%)
Jul 23, 2014 2819 2839 2807 2823 0 +2.39(+0.08%)
Jul 22, 2014 2800 2834 2798 2821 0 +36.32(+1.30%)
Jul 21, 2014 2780 2795 2765 2785 0 +1.00(+0.04%)
Jul 18, 2014 2748 2787 2741 2784 0 +49.86(+1.82%)
Jul 17, 2014 2770 2787 2730 2734 0 -48.82(-1.75%)
Jul 16, 2014 2798 2804 2777 2783 0 -3.50(-0.13%)
Jul 15, 2014 2804 2814 2772 2786 0 -15.22(-0.54%)
Jul 14, 2014 2815 2831 2796 2801 0 +2.96(+0.11%)
Jul 11, 2014 2806 2819 2789 2798 0 -14.46(-0.51%)
Jul 10, 2014 2777 2827 2774 2813 0 +1.63(+0.06%)
Jul 09, 2014 2787 2815 2775 2811 0 +37.02(+1.33%)
Jul 08, 2014 2783 2795 2760 2774 0 -22.29(-0.80%)
Jul 07, 2014 2790 2806 2780 2796 0 -4.56(-0.16%)
Jul 03, 2014 2801 2801 2801 0 +23.34(+0.84%)
Jul 02, 2014 2759 2783 2748 2778 0 +28.91(+1.05%)
Jul 01, 2014 2659 2758 2730 2749 0 +18.57(+0.68%)
Jun 30, 2014 2727 2740 2712 2730 0 +1.72(+0.06%)
Jun 27, 2014 2719 2740 2707 2729 0 +4.17(+0.15%)
Jun 26, 2014 2718 2731 2696 2724 0 +12.40(+0.46%)
Jun 25, 2014 2699 2722 2688 2712 0 +13.18(+0.49%)
Jun 24, 2014 2705 2728 2688 2699 0 -13.65(-0.50%)
Jun 23, 2014 2708 2721 2697 2712 0 +1.55(+0.06%)
Jun 20, 2014 2699 2728 2691 2711 0 +4.50(+0.17%)
Jun 19, 2014 2680 2711 2674 2706 0 +17.86(+0.66%)
Jun 18, 2014 2668 2695 2662 2688 0 +23.13(+0.87%)
Jun 17, 2014 2632 2675 2627 2665 0 +26.34(+1.00%)
Jun 16, 2014 2622 2652 2619 2639 0 +5.69(+0.22%)
Jun 13, 2014 2632 2644 2614 2633 0 +7.91(+0.30%)
Jun 12, 2014 2648 2656 2615 2625 0 -26.23(-0.99%)
Jun 11, 2014 2662 2671 2641 2652 0 -36.30(-1.35%)
Jun 10, 2014 2694 2699 2666 2688 0 +1.79(+0.07%)
Jun 06, 2014 2674 2692 2667 2686 0 +16.53(+0.62%)
Jun 05, 2014 2664 2678 2644 2670 0 +15.43(+0.58%)
Jun 04, 2014 2641 2662 2630 2654 0 -0.94(-0.04%)
Jun 03, 2014 2651 2661 2635 2655 0 -1.96(-0.07%)
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.