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 (%)
Mar 31, 2011 2103 2118 2078 2104 0 -11.32(-0.54%)
Mar 30, 2011 2107 2119 2095 2116 0 +26.64(+1.28%)
Mar 29, 2011 2054 2101 2047 2089 0 +50.52(+2.48%)
Mar 28, 2011 2132 2151 2025 2038 0 -109.32(-5.09%)
Mar 25, 2011 2130 2169 2123 2148 0 +20.55(+0.97%)
Mar 24, 2011 2123 2141 2104 2127 0 +19.02(+0.90%)
Mar 23, 2011 2089 2115 2061 2108 0 +4.86(+0.23%)
Mar 22, 2011 2166 2168 2097 2103 0 -60.96(-2.82%)
Mar 21, 2011 2155 2173 2150 2164 0 +33.68(+1.58%)
Mar 18, 2011 2130 2144 2112 2131 0 +37.92(+1.81%)
Mar 17, 2011 2108 2122 2079 2093 0 +28.96(+1.40%)
Mar 16, 2011 2086 2111 2050 2064 0 -40.58(-1.93%)
Mar 15, 2011 2085 2118 2079 2104 0 -37.44(-1.75%)
Mar 14, 2011 2134 2155 2118 2142 0 -11.84(-0.55%)
Mar 11, 2011 2149 2176 2130 2154 0 -10.64(-0.49%)
Mar 10, 2011 2166 2186 2152 2164 0 -40.54(-1.84%)
Mar 09, 2011 2183 2213 2161 2205 0 +19.47(+0.89%)
Mar 08, 2011 2154 2198 2135 2185 0 +39.11(+1.82%)
Mar 07, 2011 2182 2186 2133 2146 0 -24.18(-1.11%)
Mar 04, 2011 2193 2205 2143 2170 0 -24.71(-1.13%)
Mar 03, 2011 2178 2206 2173 2195 0 +41.48(+1.93%)
Mar 02, 2011 2134 2173 2124 2154 0 +14.66(+0.69%)
Mar 01, 2011 2208 2210 2126 2139 0 -70.65(-3.20%)
Feb 28, 2011 2226 2236 2196 2210 0 -3.89(-0.18%)
Feb 25, 2011 2174 2219 2167 2214 0 +48.13(+2.22%)
Feb 24, 2011 2163 2186 2129 2165 0 -4.74(-0.22%)
Feb 23, 2011 2202 2225 2143 2170 0 -42.38(-1.92%)
Feb 22, 2011 2271 2280 2203 2212 0 -101.45(-4.38%)
Feb 18, 2011 2314 2314 2314 0 +7.61(+0.33%)
Feb 17, 2011 2308 2322 2285 2306 0 -4.12(-0.18%)
Feb 16, 2011 2293 2334 2284 2310 0 +9.90(+0.43%)
Feb 15, 2011 2304 2334 2269 2301 0 +20.67(+0.91%)
Feb 14, 2011 2278 2302 2256 2280 0 -4.55(-0.20%)
Feb 11, 2011 2220 2290 2211 2284 0 +43.61(+1.95%)
Feb 10, 2011 2217 2250 2206 2241 0 +9.31(+0.42%)
Feb 09, 2011 2238 2259 2214 2232 0 -10.57(-0.47%)
Feb 08, 2011 2227 2253 2207 2242 0 +12.02(+0.54%)
Feb 07, 2011 2221 2247 2210 2230 0 +21.08(+0.95%)
Feb 04, 2011 2201 2218 2179 2209 0 +13.08(+0.60%)
Feb 03, 2011 2202 2254 2169 2196 0 +0.46(+0.02%)
Feb 02, 2011 2184 2206 2170 2195 0 -2.94(-0.13%)
Feb 01, 2011 2153 2205 2150 2198 0 +53.50(+2.49%)
Jan 31, 2011 2128 2167 2115 2145 0 +26.51(+1.25%)
Jan 28, 2011 2201 2217 2113 2118 0 -90.51(-4.10%)
Jan 27, 2011 2208 2229 2181 2209 0 -0.21(-0.01%)
Jan 26, 2011 2201 2232 2190 2209 0 +19.51(+0.89%)
Jan 25, 2011 2198 2208 2165 2190 0 -19.73(-0.89%)
Jan 24, 2011 2185 2216 2167 2209 0 +23.77(+1.09%)
Jan 21, 2011 2197 2217 2168 2186 0 +5.31(+0.24%)
Jan 20, 2011 2194 2202 2153 2180 0 -34.13(-1.54%)
Jan 19, 2011 2249 2254 2203 2214 0 -36.26(-1.61%)
Jan 18, 2011 2263 2283 2239 2251 0 -12.87(-0.57%)
Jan 14, 2011 2264 2264 2264 0 +40.62(+1.83%)
Jan 13, 2011 2207 2235 2199 2223 0 +16.78(+0.76%)
Jan 12, 2011 2222 2232 2190 2206 0 -1.77(-0.08%)
Jan 11, 2011 2214 2232 2195 2208 0 +2.55(+0.12%)
Jan 10, 2011 2198 2216 2177 2205 0 -10.69(-0.48%)
Jan 07, 2011 2217 2248 2184 2216 0 +4.22(+0.19%)
Jan 06, 2011 2246 2254 2201 2212 0 -25.31(-1.13%)
Jan 05, 2011 2205 2249 2199 2237 0 +23.92(+1.08%)
Jan 04, 2011 2247 2254 2195 2213 0 -29.22(-1.30%)
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.