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 (%)
Apr 30, 2009 1044 1103 1030 1058 0 +16.12(+1.55%)
Apr 29, 2009 965.77 1060 960.67 1042 0 +104.93(+11.19%)
Apr 28, 2009 930.88 979.79 918.56 937.36 0 -16.69(-1.75%)
Apr 27, 2009 975.14 997.57 933.19 954.06 0 -74.07(-7.20%)
Apr 24, 2009 991.70 1043 975.32 1028 0 +23.69(+2.36%)
Apr 23, 2009 950.00 1018 947.03 1004 0 +91.52(+10.03%)
Apr 22, 2009 857.12 940.72 853.11 912.92 0 +19.17(+2.15%)
Apr 21, 2009 856.46 899.21 845.00 893.74 0 +33.31(+3.87%)
Apr 20, 2009 903.82 909.16 849.96 860.43 0 -72.41(-7.76%)
Apr 17, 2009 905.41 941.69 889.70 932.84 0 +25.76(+2.84%)
Apr 16, 2009 876.95 919.12 863.28 907.08 0 +40.23(+4.64%)
Apr 15, 2009 856.28 873.16 837.66 866.86 0 +6.66(+0.77%)
Apr 14, 2009 857.39 884.49 841.35 860.20 0 -8.91(-1.03%)
Apr 13, 2009 845.61 879.84 830.87 869.11 0 +14.28(+1.67%)
Apr 10, 2009 835.77 866.55 790.16 854.83 0 +0.00(+0.00%)
Apr 09, 2009 835.77 866.55 790.16 854.83 0 +45.98(+5.68%)
Apr 08, 2009 799.54 817.57 786.14 808.85 0 +13.84(+1.74%)
Apr 07, 2009 819.95 826.28 781.65 795.01 0 -45.94(-5.46%)
Apr 06, 2009 842.81 858.21 823.40 840.95 0 -19.74(-2.29%)
Apr 03, 2009 816.79 865.25 812.32 860.69 0 +43.59(+5.34%)
Apr 02, 2009 764.25 828.84 759.30 817.10 0 +73.15(+9.83%)
Apr 01, 2009 705.17 748.10 697.41 743.95 0 +31.29(+4.39%)
Mar 31, 2009 714.13 729.36 693.21 712.65 0 +9.37(+1.33%)
Mar 30, 2009 719.36 724.74 689.20 703.28 0 -36.61(-4.95%)
Mar 27, 2009 757.15 767.42 731.13 739.89 0 -35.87(-4.62%)
Mar 26, 2009 746.36 781.78 738.55 775.76 0 +32.55(+4.38%)
Mar 25, 2009 758.10 783.54 714.58 743.21 0 -9.91(-1.32%)
Mar 24, 2009 739.93 772.75 727.50 753.12 0 -0.93(-0.12%)
Mar 23, 2009 714.75 756.99 709.95 754.05 0 +62.96(+9.11%)
Mar 20, 2009 714.16 722.04 672.43 691.09 0 -26.65(-3.71%)
Mar 19, 2009 726.97 739.02 699.05 717.74 0 +2.68(+0.38%)
Mar 18, 2009 682.56 725.65 670.85 715.05 0 +26.02(+3.78%)
Mar 17, 2009 669.39 691.89 661.76 689.03 0 +20.11(+3.01%)
Mar 16, 2009 693.30 710.14 664.61 668.92 0 -15.89(-2.32%)
Mar 13, 2009 690.85 708.83 667.04 684.81 0 -4.51(-0.65%)
Mar 12, 2009 644.75 694.46 627.05 689.32 0 +38.44(+5.91%)
Mar 11, 2009 640.34 669.68 629.03 650.88 0 +16.25(+2.56%)
Mar 10, 2009 582.48 642.65 575.39 634.63 0 +63.87(+11.19%)
Mar 09, 2009 553.03 595.58 546.87 570.76 0 +6.97(+1.24%)
Mar 06, 2009 586.05 592.87 544.73 563.79 0 -17.98(-3.09%)
Mar 05, 2009 602.91 613.77 569.44 581.77 0 -32.99(-5.37%)
Mar 04, 2009 603.30 628.89 594.09 614.75 0 +23.18(+3.92%)
Mar 03, 2009 596.68 612.73 575.03 591.57 0 +2.92(+0.50%)
Mar 02, 2009 620.73 630.61 582.26 588.65 0 -47.76(-7.50%)
Feb 27, 2009 616.64 655.40 609.16 636.42 0 +5.88(+0.93%)
Feb 26, 2009 641.05 657.51 622.77 630.54 0 +1.58(+0.25%)
Feb 25, 2009 643.39 655.32 612.31 628.96 0 -22.11(-3.40%)
Feb 24, 2009 615.50 659.07 609.01 651.07 0 +42.57(+7.00%)
Feb 23, 2009 642.64 652.61 603.80 608.49 0 -25.95(-4.09%)
Feb 20, 2009 632.01 650.25 614.88 634.44 0 -10.92(-1.69%)
Feb 19, 2009 658.17 674.12 639.06 645.36 0 -8.51(-1.30%)
Feb 18, 2009 670.34 676.32 641.23 653.87 0 -16.30(-2.43%)
Feb 17, 2009 673.56 691.30 647.01 670.17 0 -12.48(-1.83%)
Feb 16, 2009 725.41 732.64 677.64 682.65 0 +0.00(+0.00%)
Feb 13, 2009 725.41 732.64 677.64 682.65 0 -41.62(-5.75%)
Feb 12, 2009 679.48 732.60 669.02 724.27 0 +1.92(+0.27%)
Feb 11, 2009 719.76 748.94 699.98 722.36 0 +6.99(+0.98%)
Feb 10, 2009 757.47 774.46 707.86 715.37 0 -53.56(-6.97%)
Feb 09, 2009 778.40 786.30 751.01 768.93 0 -11.15(-1.43%)
Feb 06, 2009 760.63 790.21 748.36 780.09 0 +34.40(+4.61%)
Feb 05, 2009 728.95 760.99 713.55 745.69 0 +14.83(+2.03%)
Feb 04, 2009 757.45 770.41 725.38 730.87 0 -26.21(-3.46%)
Feb 03, 2009 743.71 762.71 720.40 757.07 0 +21.89(+2.98%)
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.