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 30, 2009 1395 1416 1360 1398 0 +5.61(+0.40%)
Sep 29, 2009 1360 1415 1359 1392 0 +39.68(+2.93%)
Sep 28, 2009 1331 1366 1326 1353 0 +19.57(+1.47%)
Sep 25, 2009 1349 1360 1324 1333 0 -20.88(-1.54%)
Sep 24, 2009 1383 1401 1343 1354 0 -28.41(-2.06%)
Sep 23, 2009 1423 1439 1379 1382 0 -30.70(-2.17%)
Sep 22, 2009 1393 1431 1390 1413 0 +31.18(+2.26%)
Sep 21, 2009 1394 1408 1366 1382 0 -26.58(-1.89%)
Sep 18, 2009 1410 1419 1383 1408 0 +2.22(+0.16%)
Sep 17, 2009 1379 1433 1372 1406 0 +10.96(+0.79%)
Sep 16, 2009 1369 1421 1359 1395 0 +40.99(+3.03%)
Sep 15, 2009 1318 1361 1308 1354 0 +36.29(+2.75%)
Sep 14, 2009 1295 1321 1282 1318 0 +8.66(+0.66%)
Sep 11, 2009 1307 1326 1291 1309 0 +4.92(+0.38%)
Sep 10, 2009 1272 1310 1253 1304 0 +28.17(+2.21%)
Sep 09, 2009 1247 1285 1239 1276 0 +22.82(+1.82%)
Sep 08, 2009 1265 1279 1240 1253 0 +27.78(+2.27%)
Sep 04, 2009 1226 1226 1226 0 +19.98(+1.66%)
Sep 03, 2009 1201 1210 1175 1206 0 +21.56(+1.82%)
Sep 02, 2009 1189 1205 1172 1184 0 -11.29(-0.94%)
Sep 01, 2009 1252 1271 1190 1195 0 -62.61(-4.98%)
Aug 31, 2009 1274 1283 1249 1258 0 -32.35(-2.51%)
Aug 28, 2009 1298 1307 1275 1290 0 +2.89(+0.22%)
Aug 27, 2009 1289 1302 1255 1287 0 -6.07(-0.47%)
Aug 26, 2009 1299 1315 1282 1293 0 -15.80(-1.21%)
Aug 25, 2009 1301 1325 1294 1309 0 +17.92(+1.39%)
Aug 24, 2009 1315 1334 1284 1291 0 -13.66(-1.05%)
Aug 21, 2009 1297 1325 1288 1305 0 +24.12(+1.88%)
Aug 20, 2009 1240 1289 1231 1281 0 +40.96(+3.30%)
Aug 19, 2009 1218 1247 1206 1240 0 +1.67(+0.13%)
Aug 18, 2009 1205 1249 1195 1238 0 +35.81(+2.98%)
Aug 17, 2009 1219 1226 1186 1202 0 -48.25(-3.86%)
Aug 14, 2009 1280 1284 1233 1251 0 -27.51(-2.15%)
Aug 13, 2009 1276 1297 1248 1278 0 +9.45(+0.74%)
Aug 12, 2009 1239 1284 1233 1269 0 +25.84(+2.08%)
Aug 11, 2009 1237 1258 1208 1243 0 +0.02(+0.00%)
Aug 10, 2009 1298 1316 1227 1243 0 -53.39(-4.12%)
Aug 07, 2009 1204 1306 1196 1296 0 +109.39(+9.22%)
Aug 06, 2009 1213 1235 1175 1187 0 -18.19(-1.51%)
Aug 05, 2009 1202 1225 1183 1205 0 +10.67(+0.89%)
Aug 04, 2009 1123 1209 1120 1194 0 +53.65(+4.70%)
Aug 03, 2009 1119 1148 1106 1141 0 +36.28(+3.28%)
Jul 31, 2009 1095 1117 1085 1104 0 +13.05(+1.20%)
Jul 30, 2009 1063 1110 1059 1091 0 +44.16(+4.22%)
Jul 29, 2009 1056 1071 1032 1047 0 -14.84(-1.40%)
Jul 28, 2009 1059 1070 1040 1062 0 -3.89(-0.36%)
Jul 27, 2009 1069 1074 1047 1066 0 +7.55(+0.71%)
Jul 25, 2009 1051 1069 1041 1058 0 -10.84(-1.01%)
Jul 24, 2009 1048 1083 1036 1069 0 +7.49(+0.71%)
Jul 23, 2009 1006 1082 997.76 1062 0 +46.65(+4.60%)
Jul 22, 2009 1006 1027 996.15 1015 0 +0.88(+0.09%)
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.