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, 2016 2611 2653 2591 2647 0 +52.56(+2.03%)
Jun 29, 2016 2538 2614 2534 2595 0 +86.35(+3.44%)
Jun 28, 2016 2490 2513 2473 2508 0 +52.75(+2.15%)
Jun 27, 2016 2522 2535 2440 2455 0 -88.08(-3.46%)
Jun 24, 2016 2616 2655 2540 2544 0 -172.45(-6.35%)
Jun 23, 2016 2697 2719 2684 2716 0 +44.92(+1.68%)
Jun 22, 2016 2676 2694 2660 2671 0 -0.69(-0.03%)
Jun 21, 2016 2676 2679 2651 2672 0 -5.75(-0.21%)
Jun 20, 2016 2661 2701 2657 2678 0 +43.93(+1.67%)
Jun 17, 2016 2598 2639 2595 2634 0 +33.59(+1.29%)
Jun 16, 2016 2588 2606 2552 2600 0 -0.28(-0.01%)
Jun 15, 2016 2582 2633 2578 2600 0 +22.45(+0.87%)
Jun 14, 2016 2585 2598 2562 2578 0 -19.23(-0.74%)
Jun 13, 2016 2608 2633 2596 2597 0 -17.16(-0.66%)
Jun 10, 2016 2615 2624 2599 2614 0 -26.82(-1.02%)
Jun 09, 2016 2636 2649 2620 2641 0 -9.50(-0.36%)
Jun 08, 2016 2643 2661 2609 2651 0 +10.45(+0.40%)
Jun 07, 2016 2660 2664 2635 2640 0 -13.92(-0.52%)
Jun 06, 2016 2654 2666 2638 2654 0 +1.42(+0.05%)
Jun 03, 2016 2657 2671 2620 2653 0 -21.98(-0.82%)
Jun 02, 2016 2622 2686 2614 2675 0 +45.03(+1.71%)
Jun 01, 2016 2596 2634 2584 2630 0 +31.11(+1.20%)
May 31, 2016 2609 2619 2592 2598 0 -9.35(-0.36%)
May 27, 2016 2608 2608 2608 2608 0 +27.62(+1.07%)
May 26, 2016 2601 2604 2573 2580 0 -22.37(-0.86%)
May 25, 2016 2576 2610 2566 2603 0 +24.82(+0.96%)
May 24, 2016 2570 2588 2561 2578 0 +16.75(+0.65%)
May 23, 2016 2566 2570 2546 2561 0 -4.22(-0.16%)
May 20, 2016 2565 2581 2555 2565 0 +0.81(+0.03%)
May 19, 2016 2570 2576 2537 2564 0 -28.41(-1.10%)
May 18, 2016 2627 2644 2573 2593 0 -46.56(-1.76%)
May 17, 2016 2648 2678 2628 2639 0 -12.41(-0.47%)
May 16, 2016 2623 2666 2616 2652 0 +29.07(+1.11%)
May 13, 2016 2665 2681 2606 2623 0 -107.37(-3.93%)
May 12, 2016 2768 2774 2707 2730 0 -25.08(-0.91%)
May 11, 2016 2809 2812 2749 2755 0 -61.08(-2.17%)
May 10, 2016 2770 2819 2752 2816 0 +51.33(+1.86%)
May 09, 2016 2772 2780 2748 2765 0 -2.70(-0.10%)
May 06, 2016 2762 2780 2739 2768 0 -2.91(-0.11%)
May 05, 2016 2782 2797 2759 2770 0 -4.08(-0.15%)
May 04, 2016 2784 2800 2759 2775 0 -32.69(-1.16%)
May 03, 2016 2791 2816 2772 2807 0 +2.51(+0.09%)
May 02, 2016 2812 2820 2782 2805 0 +3.58(+0.13%)
Apr 29, 2016 2778 2822 2756 2801 0 +12.14(+0.44%)
Apr 28, 2016 2746 2840 2737 2789 0 +5.63(+0.20%)
Apr 27, 2016 2724 2791 2717 2783 0 +62.14(+2.28%)
Apr 26, 2016 2736 2760 2704 2721 0 -42.45(-1.54%)
Apr 25, 2016 2750 2770 2740 2764 0 +14.04(+0.51%)
Apr 22, 2016 2808 2815 2723 2750 0 -58.15(-2.07%)
Apr 21, 2016 2794 2841 2789 2808 0 +11.96(+0.43%)
Apr 20, 2016 2788 2816 2769 2796 0 -1.05(-0.04%)
Apr 19, 2016 2792 2831 2778 2797 0 +8.75(+0.31%)
Apr 18, 2016 2798 2800 2764 2788 0 -16.70(-0.60%)
Apr 15, 2016 2808 2828 2800 2805 0 -0.12(-0.00%)
Apr 14, 2016 2803 2820 2785 2805 0 +4.27(+0.15%)
Apr 13, 2016 2794 2811 2781 2801 0 +20.02(+0.72%)
Apr 12, 2016 2771 2789 2762 2781 0 +10.44(+0.38%)
Apr 11, 2016 2758 2803 2751 2770 0 +23.49(+0.86%)
Apr 08, 2016 2729 2752 2719 2747 0 +33.29(+1.23%)
Apr 07, 2016 2724 2737 2696 2713 0 -23.27(-0.85%)
Apr 06, 2016 2727 2743 2705 2737 0 +14.74(+0.54%)
Apr 05, 2016 2728 2737 2704 2722 0 -22.80(-0.83%)
Apr 04, 2016 2761 2774 2735 2745 0 -16.94(-0.61%)
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.