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 (%)
Mar 31, 2017 3634 3648 3607 3615 0 -21.49(-0.59%)
Mar 30, 2017 3624 3660 3618 3637 0 +7.05(+0.19%)
Mar 29, 2017 3610 3637 3603 3630 0 +5.77(+0.16%)
Mar 28, 2017 3580 3641 3571 3624 0 +41.77(+1.17%)
Mar 27, 2017 3572 3596 3552 3582 0 -12.08(-0.34%)
Mar 24, 2017 3595 3612 3585 3594 0 +10.53(+0.29%)
Mar 23, 2017 3552 3609 3549 3584 0 +32.57(+0.92%)
Mar 22, 2017 3462 3557 3452 3551 0 +94.58(+2.74%)
Mar 21, 2017 3511 3556 3443 3456 0 -11.21(-0.32%)
Mar 20, 2017 3465 3491 3453 3468 0 +4.42(+0.13%)
Mar 17, 2017 3465 3473 3449 3463 0 +10.30(+0.30%)
Mar 16, 2017 3445 3474 3424 3453 0 +12.44(+0.36%)
Mar 15, 2017 3396 3451 3386 3440 0 +54.30(+1.60%)
Mar 14, 2017 3409 3414 3383 3386 0 -29.32(-0.86%)
Mar 13, 2017 3397 3420 3391 3416 0 +18.01(+0.53%)
Mar 10, 2017 3403 3411 3373 3397 0 +15.17(+0.45%)
Mar 09, 2017 3386 3413 3372 3382 0 -4.51(-0.13%)
Mar 08, 2017 3374 3402 3362 3387 0 +7.85(+0.23%)
Mar 07, 2017 3395 3406 3368 3379 0 -17.49(-0.51%)
Mar 06, 2017 3390 3412 3371 3396 0 -1.52(-0.04%)
Mar 03, 2017 3415 3431 3384 3398 0 -24.73(-0.72%)
Mar 02, 2017 3446 3451 3410 3423 0 -35.23(-1.02%)
Mar 01, 2017 3432 3480 3421 3458 0 +51.99(+1.53%)
Feb 28, 2017 3424 3442 3401 3406 0 -22.73(-0.66%)
Feb 27, 2017 3411 3439 3402 3429 0 +12.88(+0.38%)
Feb 24, 2017 3404 3433 3394 3416 0 +8.54(+0.25%)
Feb 23, 2017 3441 3451 3401 3407 0 -27.47(-0.80%)
Feb 22, 2017 3443 3458 3427 3435 0 -17.15(-0.50%)
Feb 21, 2017 3468 3486 3439 3452 0 -37.32(-1.07%)
Feb 17, 2017 3489 3489 3489 3489 0 -13.78(-0.39%)
Feb 16, 2017 3475 3559 3446 3503 0 +22.22(+0.64%)
Feb 15, 2017 3388 3487 3360 3481 0 +84.48(+2.49%)
Feb 14, 2017 3378 3405 3368 3396 0 +13.73(+0.41%)
Feb 13, 2017 3375 3391 3355 3383 0 +23.36(+0.70%)
Feb 10, 2017 3371 3376 3354 3359 0 -4.82(-0.14%)
Feb 09, 2017 3357 3371 3340 3364 0 +20.37(+0.61%)
Feb 08, 2017 3318 3349 3306 3344 0 +20.15(+0.61%)
Feb 07, 2017 3314 3342 3311 3324 0 +9.24(+0.28%)
Feb 06, 2017 3308 3324 3299 3314 0 +4.95(+0.15%)
Feb 03, 2017 3286 3312 3283 3309 0 +34.69(+1.06%)
Feb 02, 2017 3271 3288 3249 3275 0 -5.46(-0.17%)
Feb 01, 2017 3277 3302 3264 3280 0 +4.17(+0.13%)
Jan 31, 2017 3284 3296 3253 3276 0 -19.28(-0.59%)
Jan 30, 2017 3316 3318 3272 3295 0 -30.62(-0.92%)
Jan 27, 2017 3331 3342 3309 3326 0 -0.57(-0.02%)
Jan 26, 2017 3319 3342 3312 3326 0 +12.76(+0.39%)
Jan 25, 2017 3288 3322 3271 3314 0 +35.87(+1.09%)
Jan 24, 2017 3267 3296 3254 3278 0 +12.02(+0.37%)
Jan 23, 2017 3256 3271 3242 3266 0 +4.23(+0.13%)
Jan 20, 2017 3267 3307 3249 3262 0 +4.80(+0.15%)
Jan 19, 2017 3232 3287 3231 3257 0 +44.84(+1.40%)
Jan 18, 2017 3185 3216 3172 3212 0 +32.84(+1.03%)
Jan 17, 2017 3201 3212 3173 3179 0 -26.56(-0.83%)
Jan 13, 2017 3206 3206 3206 3206 0 +25.01(+0.79%)
Jan 12, 2017 3210 3217 3156 3181 0 -31.79(-0.99%)
Jan 11, 2017 3194 3233 3177 3212 0 +27.82(+0.87%)
Jan 10, 2017 3185 3202 3169 3185 0 -3.52(-0.11%)
Jan 09, 2017 3184 3207 3165 3188 0 -5.70(-0.18%)
Jan 06, 2017 3180 3221 3158 3194 0 +15.12(+0.48%)
Jan 05, 2017 3190 3226 3169 3179 0 -18.64(-0.58%)
Jan 04, 2017 3204 3232 3188 3197 0 +3.95(+0.12%)
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.