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 (%)
Sep 30, 2020 3239 3293 3166 3180 0 -21.31(-0.67%)
Sep 29, 2020 3294 3298 3189 3201 0 -92.09(-2.80%)
Sep 28, 2020 3258 3338 3225 3294 0 +99.21(+3.11%)
Sep 25, 2020 3106 3210 3104 3194 0 +55.60(+1.77%)
Sep 24, 2020 3175 3215 3105 3139 0 -54.58(-1.71%)
Sep 23, 2020 3308 3360 3181 3193 0 -91.75(-2.79%)
Sep 22, 2020 3236 3299 3211 3285 0 +65.07(+2.02%)
Sep 21, 2020 3318 3334 3166 3220 0 -225.31(-6.54%)
Sep 18, 2020 3552 3571 3434 3445 0 -137.09(-3.83%)
Sep 17, 2020 3631 3677 3559 3582 0 -119.93(-3.24%)
Sep 16, 2020 3655 3740 3598 3702 0 +72.47(+2.00%)
Sep 15, 2020 3618 3668 3561 3630 0 +20.53(+0.57%)
Sep 14, 2020 3490 3620 3480 3609 0 +172.16(+5.01%)
Sep 11, 2020 3496 3501 3379 3437 0 -39.26(-1.13%)
Sep 10, 2020 3559 3639 3466 3476 0 -51.45(-1.46%)
Sep 09, 2020 3583 3589 3486 3528 0 -59.89(-1.67%)
Sep 08, 2020 3570 3695 3540 3588 0 -45.52(-1.25%)
Sep 04, 2020 3636 3700 3573 3633 0 +58.78(+1.64%)
Sep 03, 2020 3636 3728 3544 3575 0 -39.04(-1.08%)
Sep 02, 2020 3577 3628 3543 3614 0 +46.94(+1.32%)
Sep 01, 2020 3523 3623 3495 3567 0 -1.18(-0.03%)
Aug 31, 2020 3647 3668 3564 3568 0 -109.14(-2.97%)
Aug 28, 2020 3565 3688 3534 3677 0 +151.71(+4.30%)
Aug 27, 2020 3441 3574 3434 3525 0 +141.49(+4.18%)
Aug 26, 2020 3426 3433 3350 3384 0 -54.66(-1.59%)
Aug 25, 2020 3441 3489 3397 3438 0 +30.74(+0.90%)
Aug 24, 2020 3342 3429 3308 3408 0 +91.49(+2.76%)
Aug 21, 2020 3279 3377 3262 3316 0 +37.25(+1.14%)
Aug 20, 2020 3224 3330 3211 3279 0 +3.49(+0.11%)
Aug 19, 2020 3302 3337 3259 3275 0 -8.11(-0.25%)
Aug 18, 2020 3314 3328 3249 3284 0 -36.03(-1.09%)
Aug 17, 2020 3374 3386 3300 3320 0 -19.24(-0.58%)
Aug 14, 2020 3365 3393 3325 3339 0 -9.42(-0.28%)
Aug 13, 2020 3324 3409 3313 3348 0 +17.04(+0.51%)
Aug 12, 2020 3431 3449 3308 3331 0 -31.08(-0.92%)
Aug 11, 2020 3495 3514 3355 3362 0 -3.33(-0.10%)
Aug 10, 2020 3261 3397 3231 3366 0 +119.61(+3.68%)
Aug 07, 2020 3124 3255 3076 3246 0 +117.55(+3.76%)
Aug 06, 2020 3001 3154 2968 3128 0 +96.67(+3.19%)
Aug 05, 2020 3053 3060 2985 3032 0 +35.75(+1.19%)
Aug 04, 2020 2905 3004 2880 2996 0 +102.91(+3.56%)
Aug 03, 2020 2908 2936 2842 2893 0 -33.01(-1.13%)
Jul 31, 2020 2953 2956 2870 2926 0 -56.40(-1.89%)
Jul 30, 2020 2977 3002 2943 2983 0 -50.58(-1.67%)
Jul 29, 2020 3027 3065 2990 3033 0 +25.19(+0.84%)
Jul 28, 2020 3009 3061 2989 3008 0 -3.33(-0.11%)
Jul 27, 2020 3000 3039 2968 3011 0 -33.67(-1.11%)
Jul 24, 2020 3090 3091 3011 3045 0 -48.37(-1.56%)
Jul 23, 2020 3125 3134 3054 3093 0 -60.46(-1.92%)
Jul 22, 2020 3087 3159 3076 3154 0 +37.52(+1.20%)
Jul 21, 2020 3102 3165 3064 3116 0 +54.69(+1.79%)
Jul 20, 2020 3134 3164 3031 3062 0 -97.69(-3.09%)
Jul 17, 2020 3211 3213 3112 3159 0 -54.04(-1.68%)
Jul 16, 2020 3183 3225 3134 3213 0 -29.53(-0.91%)
Jul 15, 2020 3122 3265 3115 3243 0 +233.27(+7.75%)
Jul 14, 2020 2996 3028 2963 3010 0 -4.89(-0.16%)
Jul 13, 2020 3068 3119 3005 3014 0 -30.60(-1.00%)
Jul 10, 2020 2963 3049 2947 3045 0 +70.37(+2.37%)
Jul 09, 2020 3105 3109 2961 2975 0 -121.83(-3.93%)
Jul 08, 2020 3007 3098 2982 3096 0 +86.49(+2.87%)
Jul 07, 2020 3052 3065 2999 3010 0 -82.42(-2.67%)
Jul 06, 2020 3095 3115 3007 3092 0 +67.61(+2.24%)
Jul 02, 2020 3094 3111 2977 3025 0 +33.09(+1.11%)
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.