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 30, 2015 2979 2990 2948 2967 0 +15.07(+0.51%)
Jun 29, 2015 2996 3014 2948 2952 0 -76.09(-2.51%)
Jun 26, 2015 3036 3046 3014 3028 0 +5.86(+0.19%)
Jun 25, 2015 3030 3044 3014 3022 0 -1.93(-0.06%)
Jun 24, 2015 3054 3069 3020 3024 0 -29.95(-0.98%)
Jun 23, 2015 3067 3075 3039 3054 0 -16.19(-0.53%)
Jun 22, 2015 3074 3088 3060 3070 0 +10.05(+0.33%)
Jun 19, 2015 3076 3085 3056 3060 0 -20.20(-0.66%)
Jun 18, 2015 3054 3093 3052 3080 0 +36.59(+1.20%)
Jun 17, 2015 3041 3054 3013 3044 0 +2.88(+0.09%)
Jun 16, 2015 3040 3056 3029 3041 0 -1.00(-0.03%)
Jun 15, 2015 3025 3051 3012 3042 0 -0.63(-0.02%)
Jun 12, 2015 3054 3067 3033 3042 0 -27.50(-0.90%)
Jun 11, 2015 3063 3077 3046 3070 0 +14.18(+0.46%)
Jun 10, 2015 3057 3082 3049 3056 0 +2.84(+0.09%)
Jun 09, 2015 3040 3069 3033 3053 0 +5.81(+0.19%)
Jun 08, 2015 3085 3092 3042 3047 0 -52.00(-1.68%)
Jun 05, 2015 3084 3113 3067 3099 0 +2.72(+0.09%)
Jun 04, 2015 3097 3128 3086 3096 0 -25.22(-0.81%)
Jun 03, 2015 3107 3137 3087 3122 0 +40.82(+1.33%)
Jun 02, 2015 3061 3092 3053 3081 0 +10.14(+0.33%)
Jun 01, 2015 3076 3100 3057 3071 0 -5.66(-0.18%)
May 29, 2015 3113 3120 3068 3076 0 -34.99(-1.12%)
May 28, 2015 3120 3125 3086 3111 0 -10.22(-0.33%)
May 27, 2015 3114 3134 3100 3121 0 +20.78(+0.67%)
May 26, 2015 3152 3153 3088 3101 0 -50.01(-1.59%)
May 22, 2015 3151 3151 3151 3151 0 -5.31(-0.17%)
May 21, 2015 3156 3170 3142 3156 0 -8.28(-0.26%)
May 20, 2015 3175 3189 3161 3164 0 -9.43(-0.30%)
May 19, 2015 3178 3197 3162 3174 0 -4.05(-0.13%)
May 18, 2015 3159 3192 3156 3178 0 +13.58(+0.43%)
May 15, 2015 3175 3190 3147 3164 0 +0.82(+0.03%)
May 14, 2015 3132 3168 3124 3163 0 +55.46(+1.78%)
May 13, 2015 3129 3154 3104 3108 0 -17.95(-0.57%)
May 12, 2015 3128 3148 3111 3126 0 -22.87(-0.73%)
May 11, 2015 3158 3183 3138 3149 0 -29.43(-0.93%)
May 08, 2015 3163 3217 3151 3178 0 +51.22(+1.64%)
May 07, 2015 3113 3146 3102 3127 0 +10.86(+0.35%)
May 06, 2015 3127 3154 3090 3116 0 -5.86(-0.19%)
May 05, 2015 3170 3175 3112 3122 0 -52.89(-1.67%)
May 04, 2015 3191 3209 3164 3175 0 -18.20(-0.57%)
May 01, 2015 3177 3214 3162 3193 0 +32.97(+1.04%)
Apr 30, 2015 3225 3238 3129 3160 0 -92.64(-2.85%)
Apr 29, 2015 3230 3288 3208 3253 0 +113.01(+3.60%)
Apr 28, 2015 3168 3188 3104 3140 0 -31.62(-1.00%)
Apr 27, 2015 3220 3246 3163 3171 0 -43.11(-1.34%)
Apr 24, 2015 3216 3228 3193 3214 0 +11.69(+0.37%)
Apr 23, 2015 3187 3227 3179 3203 0 +8.18(+0.26%)
Apr 22, 2015 3199 3212 3156 3195 0 +8.24(+0.26%)
Apr 21, 2015 3170 3200 3147 3186 0 +30.57(+0.97%)
Apr 20, 2015 3123 3163 3107 3156 0 +45.97(+1.48%)
Apr 17, 2015 3122 3136 3093 3110 0 -30.66(-0.98%)
Apr 16, 2015 3149 3170 3130 3140 0 -19.41(-0.61%)
Apr 15, 2015 3175 3192 3153 3160 0 -5.06(-0.16%)
Apr 14, 2015 3184 3192 3150 3165 0 -24.03(-0.75%)
Apr 13, 2015 3192 3210 3174 3189 0 -9.80(-0.31%)
Apr 10, 2015 3204 3221 3187 3199 0 -3.14(-0.10%)
Apr 09, 2015 3201 3220 3177 3202 0 -2.42(-0.08%)
Apr 08, 2015 3195 3236 3179 3204 0 +25.53(+0.80%)
Apr 07, 2015 3213 3219 3172 3179 0 -31.96(-1.00%)
Apr 06, 2015 3172 3224 3158 3211 0 +11.56(+0.36%)
Apr 02, 2015 3199 3199 3199 3199 0 +1.39(+0.04%)
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.