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 (%)
Jan 14, 2021 4351 4433 4318 4381 0 +86.90(+2.02%)
Jan 13, 2021 4307 4324 4227 4294 0 -44.10(-1.02%)
Dec 23, 2020 4283 4358 4273 4338 0 +84.67(+1.99%)
Dec 22, 2020 4266 4292 4197 4253 0 -35.63(-0.83%)
Dec 21, 2020 4237 4318 4177 4289 0 -48.82(-1.13%)
Dec 18, 2020 4386 4410 4320 4338 0 -45.28(-1.03%)
Dec 17, 2020 4395 4448 4326 4383 0 +0.34(+0.01%)
Dec 16, 2020 4391 4402 4324 4383 0 +0.86(+0.02%)
Dec 15, 2020 4350 4388 4266 4382 0 +118.65(+2.78%)
Dec 14, 2020 4422 4432 4257 4263 0 -68.28(-1.58%)
Dec 11, 2020 4393 4438 4302 4332 0 -99.83(-2.25%)
Dec 10, 2020 4370 4453 4341 4431 0 +37.76(+0.86%)
Dec 09, 2020 4504 4516 4355 4394 0 -61.46(-1.38%)
Dec 08, 2020 4420 4511 4407 4455 0 -13.93(-0.31%)
Dec 07, 2020 4538 4556 4439 4469 0 -94.73(-2.08%)
Dec 04, 2020 4487 4573 4460 4564 0 +121.02(+2.72%)
Dec 03, 2020 4371 4519 4342 4443 0 +112.07(+2.59%)
Dec 02, 2020 4303 4391 4288 4331 0 +12.14(+0.28%)
Dec 01, 2020 4347 4357 4288 4319 0 +57.50(+1.35%)
Nov 30, 2020 4305 4317 4199 4261 0 -59.62(-1.38%)
Nov 27, 2020 4316 4396 4284 4321 0 -28.04(-0.64%)
Nov 25, 2020 4373 4384 4299 4349 0 -56.58(-1.28%)
Nov 24, 2020 4262 4421 4233 4405 0 +248.22(+5.97%)
Nov 23, 2020 4087 4169 4069 4157 0 +123.80(+3.07%)
Nov 20, 2020 4077 4117 4030 4033 0 -60.36(-1.47%)
Nov 19, 2020 4072 4116 4043 4094 0 +21.48(+0.53%)
Nov 18, 2020 4138 4199 4068 4072 0 -82.53(-1.99%)
Nov 17, 2020 4190 4192 4078 4155 0 -48.87(-1.16%)
Nov 16, 2020 4249 4264 4123 4204 0 +138.02(+3.39%)
Nov 13, 2020 3942 4072 3918 4066 0 +158.08(+4.05%)
Nov 12, 2020 3901 3951 3802 3907 0 -44.06(-1.12%)
Nov 11, 2020 3999 4018 3908 3952 0 -71.14(-1.77%)
Nov 10, 2020 3990 4071 3938 4023 0 -0.13(-0.00%)
Nov 09, 2020 4166 4433 3881 4023 0 +470.14(+13.23%)
Nov 06, 2020 3501 3583 3477 3553 0 +87.42(+2.52%)
Nov 05, 2020 3393 3540 3375 3465 0 +92.91(+2.76%)
Nov 04, 2020 3337 3452 3270 3372 0 +68.35(+2.07%)
Nov 03, 2020 3245 3341 3231 3304 0 +105.25(+3.29%)
Nov 02, 2020 3202 3219 3155 3199 0 +3.91(+0.12%)
Oct 30, 2020 3164 3234 3115 3195 0 -9.26(-0.29%)
Oct 29, 2020 3097 3221 3062 3204 0 +111.59(+3.61%)
Oct 28, 2020 3143 3173 3054 3092 0 -114.34(-3.57%)
Oct 27, 2020 3311 3328 3203 3207 0 -91.62(-2.78%)
Oct 26, 2020 3408 3409 3243 3298 0 -183.79(-5.28%)
Oct 23, 2020 3483 3501 3431 3482 0 +26.74(+0.77%)
Oct 22, 2020 3299 3468 3283 3456 0 +187.60(+5.74%)
Oct 21, 2020 3279 3297 3239 3268 0 -28.81(-0.87%)
Oct 20, 2020 3274 3332 3239 3297 0 +68.84(+2.13%)
Oct 19, 2020 3376 3379 3218 3228 0 -122.82(-3.67%)
Oct 16, 2020 3341 3392 3322 3351 0 +20.00(+0.60%)
Oct 15, 2020 3302 3338 3256 3331 0 +1.95(+0.06%)
Oct 14, 2020 3379 3403 3313 3329 0 -37.05(-1.10%)
Oct 13, 2020 3403 3415 3322 3366 0 -86.14(-2.50%)
Oct 12, 2020 3408 3464 3384 3452 0 +46.43(+1.36%)
Oct 09, 2020 3467 3496 3402 3406 0 -30.44(-0.89%)
Oct 08, 2020 3422 3442 3367 3436 0 +40.52(+1.19%)
Oct 07, 2020 3367 3428 3360 3395 0 +72.02(+2.17%)
Oct 06, 2020 3361 3438 3311 3323 0 +7.34(+0.22%)
Oct 05, 2020 3289 3335 3264 3316 0 +48.03(+1.47%)
Oct 02, 2020 3149 3281 3142 3268 0 +28.26(+0.87%)
Oct 01, 2020 3203 3258 3177 3240 0 +59.62(+1.87%)
Sep 30, 2020 3239 3293 3166 3180 0 -21.31(-0.67%)
Sep 29, 2020 3294 3298 3189 3201 0 -92.09(-2.80%)
Sep 28, 2020 3258 3338 3225 3294 0 +99.21(+3.11%)
Sep 25, 2020 3106 3210 3104 3194 0 +55.60(+1.77%)
Sep 24, 2020 3175 3215 3105 3139 0 -54.58(-1.71%)
Sep 23, 2020 3308 3360 3181 3193 0 -91.75(-2.79%)
Sep 22, 2020 3236 3299 3211 3285 0 +65.07(+2.02%)
Sep 21, 2020 3318 3334 3166 3220 0 -225.31(-6.54%)
Sep 18, 2020 3552 3571 3434 3445 0 -137.09(-3.83%)
Sep 17, 2020 3631 3677 3559 3582 0 -119.93(-3.24%)
Sep 16, 2020 3655 3740 3598 3702 0 +72.47(+2.00%)
Sep 15, 2020 3618 3668 3561 3630 0 +20.53(+0.57%)
Sep 14, 2020 3490 3620 3480 3609 0 +172.16(+5.01%)
Sep 11, 2020 3496 3501 3379 3437 0 -39.26(-1.13%)
Sep 10, 2020 3559 3639 3466 3476 0 -51.45(-1.46%)
Sep 09, 2020 3583 3589 3486 3528 0 -59.89(-1.67%)
Sep 08, 2020 3570 3695 3540 3588 0 -45.52(-1.25%)
Sep 04, 2020 3636 3700 3573 3633 0 +58.78(+1.64%)
Sep 03, 2020 3636 3728 3544 3575 0 -39.04(-1.08%)
Sep 02, 2020 3577 3628 3543 3614 0 +46.94(+1.32%)
Sep 01, 2020 3523 3623 3495 3567 0 -1.18(-0.03%)
Aug 31, 2020 3647 3668 3564 3568 0 -109.14(-2.97%)
Aug 28, 2020 3565 3688 3534 3677 0 +151.71(+4.30%)
Aug 27, 2020 3441 3574 3434 3525 0 +141.49(+4.18%)
Aug 26, 2020 3426 3433 3350 3384 0 -54.66(-1.59%)
Aug 25, 2020 3441 3489 3397 3438 0 +30.74(+0.90%)
Aug 24, 2020 3342 3429 3308 3408 0 +91.49(+2.76%)
Aug 21, 2020 3279 3377 3262 3316 0 +37.25(+1.14%)
Aug 20, 2020 3224 3330 3211 3279 0 +3.49(+0.11%)
Aug 19, 2020 3302 3337 3259 3275 0 -8.11(-0.25%)
Aug 18, 2020 3314 3328 3249 3284 0 -36.03(-1.09%)
Aug 17, 2020 3374 3386 3300 3320 0 -19.24(-0.58%)
Aug 14, 2020 3365 3393 3325 3339 0 -9.42(-0.28%)
Aug 13, 2020 3324 3409 3313 3348 0 +17.04(+0.51%)
Aug 12, 2020 3431 3449 3308 3331 0 -31.08(-0.92%)
Aug 11, 2020 3495 3514 3355 3362 0 -3.33(-0.10%)
Aug 10, 2020 3261 3397 3231 3366 0 +119.61(+3.68%)
Aug 07, 2020 3124 3255 3076 3246 0 +117.55(+3.76%)
Aug 06, 2020 3001 3154 2968 3128 0 +96.67(+3.19%)
Aug 05, 2020 3053 3060 2985 3032 0 +35.75(+1.19%)
Aug 04, 2020 2905 3004 2880 2996 0 +102.91(+3.56%)
Aug 03, 2020 2908 2936 2842 2893 0 -33.01(-1.13%)
Jul 31, 2020 2953 2956 2870 2926 0 -56.40(-1.89%)
Jul 30, 2020 2977 3002 2943 2983 0 -50.58(-1.67%)
Jul 29, 2020 3027 3065 2990 3033 0 +25.19(+0.84%)
Jul 28, 2020 3009 3061 2989 3008 0 -3.33(-0.11%)
Jul 27, 2020 3000 3039 2968 3011 0 -33.67(-1.11%)
Jul 24, 2020 3090 3091 3011 3045 0 -48.37(-1.56%)
Jul 23, 2020 3125 3134 3054 3093 0 -60.46(-1.92%)
Jul 22, 2020 3087 3159 3076 3154 0 +37.52(+1.20%)
Jul 21, 2020 3102 3165 3064 3116 0 +54.69(+1.79%)
Jul 20, 2020 3134 3164 3031 3062 0 -97.69(-3.09%)
Jul 17, 2020 3211 3213 3112 3159 0 -54.04(-1.68%)
Jul 16, 2020 3183 3225 3134 3213 0 -29.53(-0.91%)
Jul 15, 2020 3122 3265 3115 3243 0 +233.27(+7.75%)
Jul 14, 2020 2996 3028 2963 3010 0 -4.89(-0.16%)
Jul 13, 2020 3068 3119 3005 3014 0 -30.60(-1.00%)
Jul 10, 2020 2963 3049 2947 3045 0 +70.37(+2.37%)
Jul 09, 2020 3105 3109 2961 2975 0 -121.83(-3.93%)
Jul 08, 2020 3007 3098 2982 3096 0 +86.49(+2.87%)
Jul 07, 2020 3052 3065 2999 3010 0 -82.42(-2.67%)
Jul 06, 2020 3095 3115 3007 3092 0 +67.61(+2.24%)
Jul 02, 2020 3094 3111 2977 3025 0 +33.09(+1.11%)
Jul 01, 2020 2984 3113 2974 2992 0 +38.80(+1.31%)
Jun 30, 2020 2937 2992 2893 2953 0 -22.72(-0.76%)
Jun 29, 2020 2816 2981 2771 2976 0 +179.58(+6.42%)
Jun 26, 2020 2879 2895 2773 2796 0 -100.99(-3.49%)
Jun 25, 2020 2881 2914 2832 2897 0 -29.47(-1.01%)
Jun 24, 2020 3070 3076 2891 2926 0 -187.09(-6.01%)
Jun 23, 2020 3135 3150 3055 3114 0 +10.28(+0.33%)
Jun 22, 2020 3085 3130 3037 3103 0 +15.04(+0.49%)
Jun 19, 2020 3232 3241 3056 3088 0 -104.92(-3.29%)
Jun 18, 2020 3111 3239 3100 3193 0 +58.77(+1.87%)
Jun 17, 2020 3215 3233 3123 3134 0 -96.24(-2.98%)
Jun 16, 2020 3313 3319 3127 3231 0 +100.93(+3.22%)
Jun 15, 2020 3024 3179 2986 3130 0 -39.17(-1.24%)
Jun 12, 2020 3338 3346 3092 3169 0 +31.97(+1.02%)
Jun 11, 2020 3220 3301 3111 3137 0 -361.85(-10.34%)
Jun 10, 2020 3606 3629 3414 3499 0 -150.31(-4.12%)
Jun 09, 2020 3727 3749 3613 3649 0 -184.71(-4.82%)
Jun 08, 2020 3844 3878 3751 3834 0 +160.80(+4.38%)
Jun 05, 2020 3865 3994 3632 3673 0 +107.02(+3.00%)
Jun 04, 2020 3418 3574 3349 3566 0 +152.53(+4.47%)
Jun 03, 2020 3319 3436 3284 3413 0 +150.95(+4.63%)
Jun 02, 2020 3313 3318 3208 3262 0 +19.05(+0.59%)
Jun 01, 2020 3082 3270 3067 3243 0 +200.18(+6.58%)
May 29, 2020 3123 3144 3026 3043 0 -98.42(-3.13%)
May 28, 2020 3335 3345 3136 3142 0 -201.46(-6.03%)
May 27, 2020 3362 3376 3237 3343 0 +103.71(+3.20%)
May 26, 2020 3324 3331 3223 3239 0 +137.43(+4.43%)
May 22, 2020 3139 3142 3050 3102 0 -11.75(-0.38%)
May 21, 2020 3135 3176 3080 3114 0 -44.50(-1.41%)
May 20, 2020 3146 3168 3078 3158 0 +71.29(+2.31%)
May 19, 2020 3131 3222 3035 3087 0 -85.42(-2.69%)
May 18, 2020 2910 3184 2902 3172 0 +440.61(+16.13%)
May 15, 2020 2683 2738 2648 2732 0 +19.54(+0.72%)
May 14, 2020 2512 2714 2460 2712 0 +126.61(+4.90%)
May 13, 2020 2707 2719 2562 2586 0 -131.47(-4.84%)
May 12, 2020 2837 2869 2715 2717 0 -100.46(-3.57%)
May 11, 2020 2886 2913 2788 2818 0 -148.07(-4.99%)
May 08, 2020 2998 3012 2916 2966 0 +39.60(+1.35%)
May 07, 2020 2845 2959 2833 2926 0 +152.60(+5.50%)
May 06, 2020 2878 2896 2764 2773 0 -79.29(-2.78%)
May 05, 2020 2899 2966 2833 2853 0 +35.76(+1.27%)
May 04, 2020 2786 2911 2742 2817 0 -65.72(-2.28%)
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.