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 (%)
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%)
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.