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 (%)
May 30, 2014 2619 2651 2611 2646 0 +28.55(+1.09%)
May 29, 2014 2594 2620 2581 2617 0 +28.53(+1.10%)
May 28, 2014 2588 2602 2572 2589 0 -0.36(-0.01%)
May 27, 2014 2587 2608 2575 2589 0 +14.19(+0.55%)
May 23, 2014 2575 2575 2575 0 +13.54(+0.53%)
May 22, 2014 2545 2570 2540 2561 0 +15.76(+0.62%)
May 21, 2014 2530 2554 2526 2546 0 +16.56(+0.65%)
May 20, 2014 2536 2547 2513 2529 0 -11.55(-0.45%)
May 19, 2014 2522 2547 2511 2541 0 +12.14(+0.48%)
May 16, 2014 2524 2538 2506 2529 0 +0.78(+0.03%)
May 15, 2014 2552 2555 2497 2528 0 -33.41(-1.30%)
May 14, 2014 2568 2584 2549 2561 0 -18.99(-0.74%)
May 13, 2014 2594 2608 2571 2580 0 -10.04(-0.39%)
May 12, 2014 2560 2604 2553 2590 0 +43.19(+1.70%)
May 09, 2014 2541 2557 2516 2547 0 +11.39(+0.45%)
May 08, 2014 2534 2570 2519 2536 0 -3.66(-0.14%)
May 07, 2014 2536 2552 2509 2539 0 -2.85(-0.11%)
May 06, 2014 2564 2572 2537 2542 0 -25.16(-0.98%)
May 05, 2014 2562 2580 2534 2567 0 -6.31(-0.25%)
May 02, 2014 2542 2599 2536 2574 0 +45.02(+1.78%)
May 01, 2014 2521 2546 2499 2529 0 +3.85(+0.15%)
Apr 30, 2014 2499 2539 2486 2525 0 +35.03(+1.41%)
Apr 29, 2014 2475 2501 2459 2490 0 +25.42(+1.03%)
Apr 28, 2014 2528 2534 2427 2464 0 -46.55(-1.85%)
Apr 25, 2014 2539 2544 2500 2511 0 -36.77(-1.44%)
Apr 24, 2014 2560 2580 2523 2548 0 +7.24(+0.29%)
Apr 23, 2014 2544 2559 2526 2540 0 -6.89(-0.27%)
Apr 22, 2014 2514 2559 2510 2547 0 +34.80(+1.39%)
Apr 21, 2014 2530 2538 2501 2512 0 -14.75(-0.58%)
Apr 17, 2014 2527 2527 2527 0 +16.78(+0.67%)
Apr 16, 2014 2519 2526 2492 2510 0 +17.47(+0.70%)
Apr 15, 2014 2480 2500 2442 2493 0 +19.10(+0.77%)
Apr 14, 2014 2490 2502 2455 2474 0 +9.56(+0.39%)
Apr 11, 2014 2470 2497 2454 2464 0 -17.79(-0.72%)
Apr 10, 2014 2562 2566 2475 2482 0 -69.56(-2.73%)
Apr 09, 2014 2527 2563 2517 2552 0 +36.18(+1.44%)
Apr 08, 2014 2509 2527 2483 2515 0 +8.29(+0.33%)
Apr 07, 2014 2526 2549 2484 2507 0 -27.24(-1.07%)
Apr 04, 2014 2604 2611 2530 2534 0 -49.52(-1.92%)
Apr 03, 2014 2614 2619 2573 2584 0 -26.21(-1.00%)
Apr 02, 2014 2594 2617 2582 2610 0 +15.32(+0.59%)
Apr 01, 2014 2579 2602 2568 2595 0 +32.04(+1.25%)
Mar 31, 2014 2550 2575 2539 2563 0 +32.33(+1.28%)
Mar 28, 2014 2499 2549 2494 2530 0 +37.91(+1.52%)
Mar 27, 2014 2501 2514 2467 2493 0 -7.81(-0.31%)
Mar 26, 2014 2528 2545 2493 2500 0 -18.99(-0.75%)
Mar 25, 2014 2521 2537 2505 2519 0 +9.52(+0.38%)
Mar 24, 2014 2535 2547 2493 2510 0 -20.07(-0.79%)
Mar 21, 2014 2532 2545 2510 2530 0 +25.67(+1.03%)
Mar 20, 2014 2504 2521 2484 2504 0 -8.96(-0.36%)
Mar 19, 2014 2524 2539 2493 2513 0 -10.80(-0.43%)
Mar 18, 2014 2513 2539 2507 2524 0 +6.97(+0.28%)
Mar 17, 2014 2521 2540 2505 2517 0 +13.25(+0.53%)
Mar 14, 2014 2498 2528 2492 2504 0 -1.46(-0.06%)
Mar 13, 2014 2560 2566 2493 2505 0 -49.39(-1.93%)
Mar 12, 2014 2537 2561 2522 2555 0 -0.38(-0.01%)
Mar 11, 2014 2572 2588 2545 2555 0 -7.75(-0.30%)
Mar 10, 2014 2583 2598 2541 2563 0 -31.91(-1.23%)
Mar 07, 2014 2599 2614 2579 2595 0 -2.44(-0.09%)
Mar 06, 2014 2576 2616 2570 2597 0 +20.90(+0.81%)
Mar 05, 2014 2572 2583 2556 2576 0 +0.44(+0.02%)
Mar 04, 2014 2552 2586 2544 2576 0 +29.39(+1.15%)
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.