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 (%)
Feb 28, 2013 2370 2396 2362 2381 0 +15.64(+0.66%)
Feb 27, 2013 2322 2378 2318 2365 0 +35.35(+1.52%)
Feb 26, 2013 2329 2344 2306 2330 0 -35.54(-1.50%)
Feb 22, 2013 2342 2369 2333 2365 0 +31.80(+1.36%)
Feb 21, 2013 2354 2358 2317 2334 0 -25.37(-1.08%)
Feb 20, 2013 2393 2425 2351 2359 0 -90.15(-3.68%)
Feb 15, 2013 2449 2449 2449 0 +6.67(+0.27%)
Feb 14, 2013 2432 2451 2418 2442 0 +2.15(+0.09%)
Feb 13, 2013 2464 2467 2431 2440 0 -16.84(-0.69%)
Feb 12, 2013 2448 2468 2434 2457 0 +1.48(+0.06%)
Feb 11, 2013 2460 2473 2441 2456 0 +0.26(+0.01%)
Feb 08, 2013 2434 2462 2428 2455 0 +29.56(+1.22%)
Feb 07, 2013 2434 2445 2394 2426 0 -20.40(-0.83%)
Feb 06, 2013 2393 2457 2386 2446 0 +79.75(+3.37%)
Feb 04, 2013 2383 2396 2358 2366 0 -31.74(-1.32%)
Feb 01, 2013 2396 2409 2378 2398 0 +19.37(+0.81%)
Jan 31, 2013 2388 2400 2366 2379 0 -0.72(-0.03%)
Jan 30, 2013 2393 2407 2375 2380 0 -17.25(-0.72%)
Jan 29, 2013 2393 2407 2374 2397 0 -3.72(-0.15%)
Jan 28, 2013 2386 2414 2373 2401 0 +23.67(+1.00%)
Jan 25, 2013 2355 2381 2342 2377 0 +31.89(+1.36%)
Jan 24, 2013 2349 2379 2330 2345 0 -1.99(-0.08%)
Jan 23, 2013 2354 2360 2335 2347 0 -9.54(-0.40%)
Jan 22, 2013 2348 2363 2327 2357 0 +7.55(+0.32%)
Jan 18, 2013 2349 2349 2349 0 -3.48(-0.15%)
Jan 17, 2013 2342 2366 2329 2352 0 +24.47(+1.05%)
Jan 16, 2013 2334 2346 2314 2328 0 -21.01(-0.89%)
Jan 15, 2013 2323 2356 2316 2349 0 +20.06(+0.86%)
Jan 14, 2013 2332 2346 2318 2329 0 -3.09(-0.13%)
Jan 12, 2013 2341 2347 2323 2332 0 +0.00(+0.00%)
Jan 11, 2013 2341 2347 2323 2332 0 -3.86(-0.17%)
Jan 10, 2013 2345 2352 2322 2336 0 +5.09(+0.22%)
Jan 09, 2013 2334 2346 2318 2331 0 +6.49(+0.28%)
Jan 08, 2013 2326 2340 2312 2324 0 -8.94(-0.38%)
Jan 07, 2013 2334 2349 2323 2333 0 -16.05(-0.68%)
Jan 04, 2013 2337 2360 2325 2349 0 +20.12(+0.86%)
Jan 03, 2013 2318 2344 2308 2329 0 +12.16(+0.52%)
Jan 02, 2013 2329 2337 2237 2317 0 +80.15(+3.58%)
Dec 31, 2012 2237 2237 2237 0 +45.29(+2.07%)
Dec 28, 2012 2201 2226 2187 2192 0 -26.85(-1.21%)
Dec 27, 2012 2216 2231 2189 2218 0 +6.89(+0.31%)
Dec 26, 2012 2236 2240 2207 2212 0 -22.86(-1.02%)
Dec 24, 2012 2234 2234 2234 0 -9.24(-0.41%)
Dec 21, 2012 2223 2250 2210 2244 0 -6.67(-0.30%)
Dec 20, 2012 2212 2258 2207 2250 0 +35.79(+1.62%)
Dec 19, 2012 2223 2232 2207 2215 0 -4.78(-0.22%)
Dec 18, 2012 2197 2224 2189 2219 0 +26.97(+1.23%)
Dec 17, 2012 2145 2195 2140 2192 0 +54.88(+2.57%)
Dec 14, 2012 2110 2153 2107 2137 0 +21.60(+1.02%)
Dec 13, 2012 2124 2139 2106 2116 0 -9.64(-0.45%)
Dec 12, 2012 2118 2142 2099 2125 0 +0.01(+0.00%)
Dec 11, 2012 2140 2148 2116 2125 0 -2.83(-0.13%)
Dec 10, 2012 2119 2143 2108 2128 0 +9.63(+0.45%)
Dec 07, 2012 2128 2131 2104 2119 0 +1.54(+0.07%)
Dec 06, 2012 2096 2133 2085 2117 0 +20.36(+0.97%)
Dec 05, 2012 2110 2128 2080 2097 0 -11.77(-0.56%)
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.