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 (%)
Jun 30, 2017 3958 3963 3924 3929 0 -0.81(-0.02%)
Jun 29, 2017 4010 4015 3887 3929 0 -76.68(-1.91%)
Jun 28, 2017 3977 4027 3959 4006 0 +34.54(+0.87%)
Jun 27, 2017 4067 4075 3966 3972 0 -106.50(-2.61%)
Jun 26, 2017 4080 4119 4058 4078 0 +2.69(+0.07%)
Jun 23, 2017 4059 4088 4036 4075 0 +13.19(+0.32%)
Jun 22, 2017 4065 4086 4037 4062 0 -1.72(-0.04%)
Jun 21, 2017 4063 4084 4042 4064 0 +6.62(+0.16%)
Jun 20, 2017 4108 4124 4055 4057 0 -62.53(-1.52%)
Jun 19, 2017 4080 4134 4066 4120 0 +59.47(+1.46%)
Jun 16, 2017 4055 4089 4038 4060 0 -3.49(-0.09%)
Jun 15, 2017 4016 4069 3988 4064 0 +21.91(+0.54%)
Jun 14, 2017 4054 4075 4005 4042 0 +7.54(+0.19%)
Jun 13, 2017 3986 4036 3975 4034 0 +65.41(+1.65%)
Jun 12, 2017 3958 3985 3920 3969 0 -3.47(-0.09%)
Jun 09, 2017 4049 4073 3951 3972 0 -80.88(-2.00%)
Jun 08, 2017 4037 4060 3963 4053 0 -0.98(-0.02%)
Jun 07, 2017 4067 4074 3986 4054 0 +2.78(+0.07%)
Jun 06, 2017 4127 4141 4042 4052 0 -105.27(-2.53%)
Jun 05, 2017 4226 4234 4145 4157 0 -65.72(-1.56%)
Jun 02, 2017 4187 4243 4178 4223 0 +41.20(+0.99%)
Jun 01, 2017 4150 4191 4135 4181 0 +47.80(+1.16%)
May 31, 2017 4111 4137 4085 4134 0 +33.35(+0.81%)
May 30, 2017 4098 4125 4086 4100 0 -5.80(-0.14%)
May 26, 2017 4092 4130 4083 4106 0 +17.01(+0.42%)
May 25, 2017 4061 4122 4058 4089 0 +35.66(+0.88%)
May 24, 2017 4052 4062 4034 4053 0 +14.60(+0.36%)
May 23, 2017 3997 4047 3980 4039 0 +43.89(+1.10%)
May 22, 2017 3959 4005 3951 3995 0 +43.35(+1.10%)
May 19, 2017 3944 3970 3933 3951 0 +13.67(+0.35%)
May 18, 2017 3911 3975 3895 3938 0 +24.15(+0.62%)
May 17, 2017 3953 3950 3902 3914 0 -66.31(-1.67%)
May 16, 2017 3999 4003 3961 3980 0 -4.73(-0.12%)
May 15, 2017 3930 3994 3922 3985 0 +57.60(+1.47%)
May 12, 2017 3945 3956 3912 3927 0 -22.94(-0.58%)
May 11, 2017 3956 3975 3930 3950 0 -14.99(-0.38%)
May 10, 2017 3943 3975 3918 3965 0 +16.59(+0.42%)
May 09, 2017 3913 3979 3857 3948 0 +174.35(+4.62%)
May 08, 2017 3794 3812 3751 3774 0 -22.41(-0.59%)
May 05, 2017 3812 3819 3783 3796 0 -9.85(-0.26%)
May 04, 2017 3817 3835 3783 3806 0 -1.24(-0.03%)
May 03, 2017 3813 3820 3789 3808 0 -3.54(-0.09%)
May 02, 2017 3776 3817 3758 3811 0 +45.47(+1.21%)
May 01, 2017 3734 3786 3723 3766 0 +41.57(+1.12%)
Apr 28, 2017 3778 3788 3691 3724 0 -51.90(-1.37%)
Apr 27, 2017 3824 3837 3757 3776 0 -51.98(-1.36%)
Apr 26, 2017 3717 3864 3694 3828 0 +123.80(+3.34%)
Apr 25, 2017 3684 3717 3674 3704 0 +33.72(+0.92%)
Apr 24, 2017 3666 3686 3648 3670 0 +48.88(+1.35%)
Apr 21, 2017 3631 3639 3609 3622 0 -9.41(-0.26%)
Apr 20, 2017 3604 3639 3559 3631 0 +44.79(+1.25%)
Apr 19, 2017 3597 3613 3570 3586 0 -4.95(-0.14%)
Apr 18, 2017 3575 3603 3524 3591 0 +4.87(+0.14%)
Apr 17, 2017 3582 3590 3571 3586 0 +16.18(+0.45%)
Apr 13, 2017 3572 3593 3557 3570 0 -4.63(-0.13%)
Apr 12, 2017 3575 3590 3538 3575 0 +21.30(+0.60%)
Apr 11, 2017 3543 3560 3528 3553 0 +14.28(+0.40%)
Apr 10, 2017 3532 3562 3521 3539 0 +2.26(+0.06%)
Apr 07, 2017 3556 3559 3503 3537 0 -22.00(-0.62%)
Apr 06, 2017 3550 3570 3526 3559 0 +4.11(+0.12%)
Apr 05, 2017 3582 3608 3541 3555 0 -10.56(-0.30%)
Apr 04, 2017 3571 3584 3541 3565 0 -7.15(-0.20%)
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.