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 (%)
Aug 31, 2010 1724 1752 1700 1733 0 +4.79(+0.28%)
Aug 30, 2010 1764 1775 1724 1728 0 -13.42(-0.77%)
Aug 27, 2010 1765 1785 1693 1741 0 +3.08(+0.18%)
Aug 26, 2010 1734 1776 1715 1738 0 +6.79(+0.39%)
Aug 25, 2010 1703 1737 1690 1732 0 +3.07(+0.18%)
Aug 24, 2010 1746 1761 1708 1728 0 -54.62(-3.06%)
Aug 23, 2010 1810 1824 1779 1783 0 -19.29(-1.07%)
Aug 20, 2010 1779 1808 1763 1802 0 -2.84(-0.16%)
Aug 19, 2010 1846 1862 1790 1805 0 -60.29(-3.23%)
Aug 18, 2010 1854 1885 1838 1865 0 +0.46(+0.02%)
Aug 17, 2010 1843 1891 1836 1865 0 +36.42(+1.99%)
Aug 16, 2010 1788 1837 1785 1829 0 +24.19(+1.34%)
Aug 13, 2010 1797 1825 1789 1804 0 -1.92(-0.11%)
Aug 12, 2010 1775 1825 1769 1806 0 -5.91(-0.33%)
Aug 11, 2010 1829 1841 1801 1812 0 -59.23(-3.16%)
Aug 10, 2010 1873 1893 1847 1871 0 -54.17(-2.81%)
Aug 09, 2010 1911 1932 1900 1926 0 +16.39(+0.86%)
Aug 06, 2010 1904 1914 1864 1909 0 -6.11(-0.32%)
Aug 05, 2010 1907 1933 1899 1915 0 -18.75(-0.97%)
Aug 04, 2010 1897 1940 1891 1934 0 +40.65(+2.15%)
Aug 03, 2010 1891 1914 1866 1893 0 -12.71(-0.67%)
Aug 02, 2010 1874 1915 1865 1906 0 +60.82(+3.30%)
Jul 30, 2010 1841 1856 1804 1845 0 +0.96(+0.05%)
Jul 29, 2010 1846 1869 1820 1844 0 +13.81(+0.75%)
Jul 28, 2010 1834 1873 1811 1831 0 +8.27(+0.45%)
Jul 27, 2010 1818 1852 1801 1822 0 -27.25(-1.47%)
Jul 26, 2010 1807 1865 1794 1850 0 +38.32(+2.12%)
Jul 23, 2010 1745 1815 1737 1811 0 +63.76(+3.65%)
Jul 22, 2010 1705 1759 1702 1747 0 +69.68(+4.15%)
Jul 21, 2010 1718 1730 1666 1678 0 -31.63(-1.85%)
Jul 20, 2010 1689 1714 1640 1709 0 +34.83(+2.08%)
Jul 19, 2010 1653 1683 1633 1675 0 +24.46(+1.48%)
Jul 16, 2010 1648 1727 1642 1650 0 -71.98(-4.18%)
Jul 15, 2010 1746 1758 1700 1722 0 -31.25(-1.78%)
Jul 14, 2010 1737 1765 1724 1753 0 +2.55(+0.15%)
Jul 13, 2010 1719 1767 1718 1751 0 +57.74(+3.41%)
Jul 12, 2010 1675 1710 1670 1693 0 -8.92(-0.52%)
Jul 09, 2010 1695 1708 1672 1702 0 +23.02(+1.37%)
Jul 08, 2010 1675 1692 1650 1679 0 +16.25(+0.98%)
Jul 07, 2010 1588 1664 1590 1663 0 +75.74(+4.77%)
Jul 06, 2010 1612 1646 1569 1587 0 -2.88(-0.18%)
Jul 02, 2010 1587 1633 1576 1590 0 -22.26(-1.38%)
Jul 01, 2010 1606 1632 1556 1612 0 +9.32(+0.58%)
Jun 30, 2010 1620 1659 1596 1603 0 -33.18(-2.03%)
Jun 29, 2010 1686 1706 1625 1636 0 -116.69(-6.66%)
Jun 25, 2010 1748 1760 1708 1753 0 +17.42(+1.00%)
Jun 24, 2010 1773 1798 1726 1735 0 -58.30(-3.25%)
Jun 23, 2010 1800 1817 1763 1794 0 +1.29(+0.07%)
Jun 22, 2010 1841 1863 1785 1792 0 -56.07(-3.03%)
Jun 21, 2010 1886 1915 1832 1848 0 -15.29(-0.82%)
Jun 18, 2010 1859 1885 1851 1864 0 -2.89(-0.15%)
Jun 17, 2010 1873 1885 1830 1867 0 -11.25(-0.60%)
Jun 16, 2010 1868 1901 1855 1878 0 -7.53(-0.40%)
Jun 15, 2010 1838 1887 1829 1885 0 +69.84(+3.85%)
Jun 14, 2010 1807 1853 1802 1815 0 +25.18(+1.41%)
Jun 11, 2010 1765 1794 1747 1790 0 -1.84(-0.10%)
Jun 10, 2010 1756 1798 1748 1792 0 +68.93(+4.00%)
Jun 09, 2010 1711 1782 1707 1723 0 +26.45(+1.56%)
Jun 08, 2010 1640 1702 1613 1697 0 +55.98(+3.41%)
Jun 07, 2010 1691 1715 1636 1641 0 -53.75(-3.17%)
Jun 04, 2010 1691 1760 1678 1694 0 -99.88(-5.57%)
Jun 03, 2010 1772 1813 1764 1794 0 +29.27(+1.66%)
Jun 02, 2010 1741 1769 1717 1765 0 +28.85(+1.66%)
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.