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 28, 2019 4574 4639 4564 4632 0 +64.18(+1.40%)
Jun 27, 2019 4494 4584 4491 4568 0 +83.44(+1.86%)
Jun 26, 2019 4443 4506 4425 4485 0 +69.68(+1.58%)
Jun 25, 2019 4522 4523 4396 4415 0 -107.79(-2.38%)
Jun 24, 2019 4538 4560 4507 4523 0 -5.23(-0.12%)
Jun 21, 2019 4520 4565 4497 4528 0 -12.66(-0.28%)
Jun 20, 2019 4533 4581 4517 4541 0 +45.44(+1.01%)
Jun 19, 2019 4477 4503 4446 4495 0 +20.43(+0.46%)
Jun 18, 2019 4474 4519 4440 4475 0 +66.99(+1.52%)
Jun 17, 2019 4445 4449 4398 4408 0 -26.14(-0.59%)
Jun 14, 2019 4429 4446 4382 4434 0 +5.10(+0.12%)
Jun 13, 2019 4417 4451 4375 4429 0 +28.69(+0.65%)
Jun 12, 2019 4463 4487 4395 4400 0 -60.29(-1.35%)
Jun 11, 2019 4452 4495 4419 4460 0 +52.08(+1.18%)
Jun 10, 2019 4419 4479 4399 4408 0 +7.30(+0.17%)
Jun 07, 2019 4304 4417 4288 4401 0 +125.06(+2.92%)
Jun 06, 2019 4245 4290 4222 4276 0 +33.29(+0.78%)
Jun 05, 2019 4275 4281 4206 4243 0 -17.81(-0.42%)
Jun 04, 2019 4207 4265 4173 4260 0 +115.11(+2.78%)
Jun 03, 2019 4157 4177 4116 4145 0 -15.72(-0.38%)
May 31, 2019 4120 4187 4089 4161 0 +1.72(+0.04%)
May 30, 2019 4161 4192 4132 4159 0 +8.04(+0.19%)
May 29, 2019 4118 4159 4090 4151 0 +19.87(+0.48%)
May 28, 2019 4178 4190 4128 4131 0 -41.63(-1.00%)
May 24, 2019 4164 4198 4153 4173 0 +32.41(+0.78%)
May 23, 2019 4205 4212 4128 4141 0 -121.12(-2.84%)
May 22, 2019 4290 4306 4254 4262 0 -48.04(-1.11%)
May 21, 2019 4284 4318 4263 4310 0 +54.60(+1.28%)
May 20, 2019 4287 4313 4242 4255 0 -95.66(-2.20%)
May 17, 2019 4386 4422 4347 4351 0 -48.53(-1.10%)
May 16, 2019 4387 4426 4350 4399 0 +20.56(+0.47%)
May 15, 2019 4280 4395 4235 4379 0 +64.43(+1.49%)
May 14, 2019 4215 4350 4204 4314 0 +120.78(+2.88%)
May 13, 2019 4296 4307 4183 4194 0 -176.52(-4.04%)
May 10, 2019 4349 4387 4248 4370 0 -116.53(-2.60%)
May 09, 2019 4446 4515 4400 4487 0 +13.08(+0.29%)
May 08, 2019 4462 4498 4435 4474 0 -10.91(-0.24%)
May 07, 2019 4520 4550 4451 4485 0 -85.99(-1.88%)
May 06, 2019 4552 4585 4525 4570 0 -67.39(-1.45%)
May 03, 2019 4557 4644 4541 4638 0 +108.82(+2.40%)
May 02, 2019 4573 4594 4487 4529 0 -54.14(-1.18%)
May 01, 2019 4552 4634 4543 4583 0 +75.09(+1.67%)
Apr 30, 2019 4506 4522 4469 4508 0 +13.00(+0.29%)
Apr 29, 2019 4510 4533 4487 4495 0 -14.53(-0.32%)
Apr 26, 2019 4501 4528 4478 4510 0 +26.49(+0.59%)
Apr 25, 2019 4467 4504 4434 4483 0 -1.93(-0.04%)
Apr 24, 2019 4456 4504 4454 4485 0 -19.16(-0.43%)
Apr 23, 2019 4502 4521 4474 4504 0 +15.79(+0.35%)
Apr 22, 2019 4425 4502 4412 4488 0 +39.09(+0.88%)
Apr 18, 2019 4515 4520 4416 4449 0 -41.58(-0.93%)
Apr 17, 2019 4504 4526 4481 4491 0 +3.59(+0.08%)
Apr 16, 2019 4444 4492 4440 4487 0 +46.72(+1.05%)
Apr 15, 2019 4450 4464 4401 4441 0 -13.25(-0.30%)
Apr 12, 2019 4419 4458 4410 4454 0 +44.54(+1.01%)
Apr 11, 2019 4413 4428 4390 4409 0 +17.03(+0.39%)
Apr 10, 2019 4397 4407 4376 4392 0 +5.80(+0.13%)
Apr 09, 2019 4437 4461 4374 4387 0 -75.40(-1.69%)
Apr 08, 2019 4431 4465 4416 4462 0 +24.91(+0.56%)
Apr 05, 2019 4386 4460 4378 4437 0 +62.61(+1.43%)
Apr 04, 2019 4354 4384 4338 4374 0 +20.27(+0.47%)
Apr 03, 2019 4289 4363 4265 4354 0 +94.68(+2.22%)
Apr 02, 2019 4221 4265 4195 4259 0 +31.70(+0.75%)
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.