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 (%)
Nov 30, 2018 3830 3925 3817 3868 0 -204.77(-5.03%)
Nov 29, 2018 4056 4106 4031 4073 0 -10.02(-0.25%)
Nov 28, 2018 4011 4087 3962 4083 0 +75.49(+1.88%)
Nov 27, 2018 4010 4026 3979 4007 0 -1.97(-0.05%)
Nov 26, 2018 3984 4034 3959 4009 0 +80.25(+2.04%)
Nov 23, 2018 3899 3956 3878 3929 0 +5.17(+0.13%)
Nov 21, 2018 3924 3924 3924 3924 0 +51.30(+1.32%)
Nov 20, 2018 3834 3899 3797 3872 0 -33.75(-0.86%)
Nov 19, 2018 3972 3986 3870 3906 0 -72.72(-1.83%)
Nov 16, 2018 3929 4002 3919 3979 0 +14.37(+0.36%)
Nov 15, 2018 3867 3975 3856 3965 0 +64.53(+1.65%)
Nov 14, 2018 3936 3957 3877 3900 0 -6.18(-0.16%)
Nov 13, 2018 3884 3953 3878 3906 0 +43.11(+1.12%)
Nov 12, 2018 3912 3936 3850 3863 0 -62.54(-1.59%)
Nov 09, 2018 3911 3946 3894 3926 0 +4.94(+0.13%)
Nov 08, 2018 3879 3935 3862 3921 0 +25.10(+0.64%)
Nov 07, 2018 3850 3928 3840 3896 0 +57.22(+1.49%)
Nov 06, 2018 3860 3931 3761 3838 0 -188.87(-4.69%)
Nov 05, 2018 4040 4055 3989 4027 0 -2.20(-0.05%)
Nov 02, 2018 4070 4097 3993 4029 0 -4.49(-0.11%)
Nov 01, 2018 3944 4040 3871 4034 0 +138.34(+3.55%)
Oct 31, 2018 3872 3953 3865 3896 0 +57.97(+1.51%)
Oct 30, 2018 3760 3842 3747 3838 0 +80.08(+2.13%)
Oct 29, 2018 3797 3818 3707 3758 0 -0.05(-0.00%)
Oct 26, 2018 3636 3806 3627 3758 0 +166.20(+4.63%)
Oct 24, 2018 3760 3813 3586 3591 0 -176.53(-4.69%)
Oct 23, 2018 3725 3771 3628 3768 0 +19.23(+0.51%)
Oct 22, 2018 3780 3800 3737 3749 0 -14.83(-0.39%)
Oct 19, 2018 3854 3871 3762 3763 0 -105.71(-2.73%)
Oct 18, 2018 3942 3956 3861 3869 0 -87.62(-2.21%)
Oct 17, 2018 3964 3981 3904 3957 0 -1.28(-0.03%)
Oct 16, 2018 3899 3969 3883 3958 0 +83.59(+2.16%)
Oct 15, 2018 3918 3933 3869 3874 0 -57.24(-1.46%)
Oct 12, 2018 3926 3948 3876 3932 0 +87.95(+2.29%)
Oct 11, 2018 3899 3935 3824 3844 0 -59.93(-1.54%)
Oct 10, 2018 3999 4012 3901 3904 0 -110.59(-2.75%)
Oct 09, 2018 4039 4063 4009 4014 0 -27.05(-0.67%)
Oct 08, 2018 4068 4077 4001 4041 0 -27.29(-0.67%)
Oct 05, 2018 4115 4137 4033 4069 0 -23.91(-0.58%)
Oct 04, 2018 4160 4168 4056 4093 0 -78.27(-1.88%)
Oct 03, 2018 4222 4242 4160 4171 0 -40.26(-0.96%)
Oct 02, 2018 4275 4288 4207 4211 0 -70.55(-1.65%)
Oct 01, 2018 4417 4425 4278 4282 0 -117.22(-2.66%)
Sep 28, 2018 4425 4436 4392 4399 0 -44.53(-1.00%)
Sep 27, 2018 4352 4449 4346 4443 0 +77.87(+1.78%)
Sep 26, 2018 4321 4402 4314 4366 0 +52.87(+1.23%)
Sep 25, 2018 4357 4359 4305 4313 0 -28.51(-0.66%)
Sep 24, 2018 4348 4360 4283 4341 0 -22.75(-0.52%)
Sep 21, 2018 4414 4440 4347 4364 0 -35.53(-0.81%)
Sep 20, 2018 4385 4404 4335 4399 0 +30.87(+0.71%)
Sep 19, 2018 4340 4382 4322 4369 0 +42.63(+0.99%)
Sep 18, 2018 4324 4342 4304 4326 0 +4.53(+0.10%)
Sep 17, 2018 4338 4347 4308 4321 0 -21.84(-0.50%)
Sep 14, 2018 4321 4359 4307 4343 0 +30.17(+0.70%)
Sep 13, 2018 4261 4324 4259 4313 0 +67.32(+1.59%)
Sep 12, 2018 4231 4252 4208 4246 0 +8.63(+0.20%)
Sep 11, 2018 4223 4264 4215 4237 0 -9.79(-0.23%)
Sep 10, 2018 4231 4260 4215 4247 0 +32.26(+0.77%)
Sep 07, 2018 4166 4218 4144 4215 0 +51.86(+1.25%)
Sep 06, 2018 4169 4187 4120 4163 0 -2.27(-0.05%)
Sep 05, 2018 4187 4203 4156 4165 0 -46.43(-1.10%)
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.