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 (%)
Oct 31, 2014 2981 2986 2895 2913 0 -7.28(-0.25%)
Oct 30, 2014 2859 2938 2855 2920 0 +75.59(+2.66%)
Oct 28, 2014 2814 2879 2779 2844 0 -14.69(-0.51%)
Oct 27, 2014 2828 2873 2828 2859 0 +30.81(+1.09%)
Oct 24, 2014 2795 2837 2771 2828 0 +12.16(+0.43%)
Oct 23, 2014 2833 2869 2806 2816 0 -5.13(-0.18%)
Oct 21, 2014 2775 2830 2767 2821 0 +68.03(+2.47%)
Oct 20, 2014 2695 2758 2692 2753 0 +57.91(+2.15%)
Oct 17, 2014 2695 2726 2695 2695 0 +88.30(+3.39%)
Oct 16, 2014 2499 2629 2487 2607 0 +49.82(+1.95%)
Oct 15, 2014 2566 2619 2472 2557 0 -48.23(-1.85%)
Oct 14, 2014 2580 2651 2569 2605 0 +39.91(+1.56%)
Oct 13, 2014 2568 2569 2561 2565 0 -85.82(-3.24%)
Oct 10, 2014 2687 2708 2651 2651 0 -41.59(-1.54%)
Oct 09, 2014 2752 2771 2691 2693 0 -74.53(-2.69%)
Oct 08, 2014 2738 2772 2713 2767 0 +28.81(+1.05%)
Oct 07, 2014 2779 2801 2737 2738 0 -64.35(-2.30%)
Oct 06, 2014 2834 2848 2795 2803 0 -28.34(-1.00%)
Oct 03, 2014 2806 2842 2796 2831 0 +45.06(+1.62%)
Oct 02, 2014 2816 2830 2731 2786 0 -29.11(-1.03%)
Oct 01, 2014 2887 2890 2795 2815 0 -84.88(-2.93%)
Sep 30, 2014 2913 2933 2893 2900 0 -11.74(-0.40%)
Sep 29, 2014 2905 2922 2892 2912 0 -14.92(-0.51%)
Sep 26, 2014 2915 2945 2901 2927 0 +20.53(+0.71%)
Sep 25, 2014 2933 2944 2901 2906 0 -58.84(-1.98%)
Sep 19, 2014 2983 2997 2950 2965 0 +0.56(+0.02%)
Sep 18, 2014 2951 2973 2940 2964 0 +23.89(+0.81%)
Sep 17, 2014 2930 2958 2918 2941 0 +16.47(+0.56%)
Sep 16, 2014 2895 2930 2887 2924 0 +18.05(+0.62%)
Sep 15, 2014 2905 2919 2895 2906 0 -5.69(-0.20%)
Sep 12, 2014 2940 2944 2897 2912 0 -31.38(-1.07%)
Sep 11, 2014 2927 2955 2917 2943 0 +12.66(+0.43%)
Sep 10, 2014 2932 2944 2916 2930 0 +1.04(+0.04%)
Sep 09, 2014 2945 2960 2925 2929 0 -20.99(-0.71%)
Sep 08, 2014 2942 2976 2932 2950 0 +5.93(+0.20%)
Sep 05, 2014 2922 2948 2910 2945 0 +14.98(+0.51%)
Sep 04, 2014 2941 2960 2924 2930 0 +2.98(+0.10%)
Sep 03, 2014 2920 2935 2906 2927 0 +8.09(+0.28%)
Sep 02, 2014 2932 2939 2895 2918 0 -5.20(-0.18%)
Aug 29, 2014 2924 2924 2924 0 +17.71(+0.61%)
Aug 28, 2014 2892 2914 2876 2906 0 +1.94(+0.07%)
Aug 27, 2014 2913 2923 2898 2904 0 -10.64(-0.37%)
Aug 26, 2014 2907 2919 2894 2915 0 +13.68(+0.47%)
Aug 25, 2014 2896 2911 2889 2901 0 +11.66(+0.40%)
Aug 22, 2014 2881 2899 2876 2889 0 +1.07(+0.04%)
Aug 21, 2014 2889 2899 2876 2888 0 +3.06(+0.11%)
Aug 20, 2014 2870 2892 2860 2885 0 +6.82(+0.24%)
Aug 19, 2014 2869 2893 2860 2878 0 +8.74(+0.30%)
Aug 18, 2014 2870 2880 2854 2870 0 +21.06(+0.74%)
Aug 15, 2014 2860 2867 2828 2849 0 +5.28(+0.19%)
Aug 14, 2014 2825 2849 2814 2843 0 +24.82(+0.88%)
Aug 13, 2014 2798 2829 2779 2818 0 +35.29(+1.27%)
Aug 12, 2014 2787 2802 2770 2783 0 -3.88(-0.14%)
Aug 11, 2014 2763 2798 2751 2787 0 +41.05(+1.49%)
Aug 08, 2014 2718 2748 2705 2746 0 +41.43(+1.53%)
Aug 07, 2014 2736 2758 2697 2705 0 -20.61(-0.76%)
Aug 06, 2014 2715 2744 2703 2725 0 -7.86(-0.29%)
Aug 05, 2014 2761 2771 2721 2733 0 -44.62(-1.61%)
Aug 04, 2014 2742 2788 2735 2778 0 +39.99(+1.46%)
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.