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 (%)
Nov 30, 2015 2764 2768 2716 2747 0 -22.84(-0.82%)
Nov 27, 2015 2768 2781 2755 2769 0 -2.36(-0.09%)
Nov 25, 2015 2772 2772 2772 2772 0 +18.97(+0.69%)
Nov 24, 2015 2757 2781 2711 2753 0 -38.54(-1.38%)
Nov 23, 2015 2791 2819 2788 2791 0 -1.64(-0.06%)
Nov 20, 2015 2785 2798 2770 2793 0 +6.17(+0.22%)
Nov 19, 2015 2787 2797 2760 2787 0 +2.74(+0.10%)
Nov 18, 2015 2787 2813 2733 2784 0 +1.18(+0.04%)
Nov 17, 2015 2832 2841 2773 2783 0 -27.04(-0.96%)
Nov 16, 2015 2799 2831 2685 2810 0 -12.42(-0.44%)
Nov 13, 2015 2876 2891 2819 2822 0 -63.92(-2.21%)
Nov 12, 2015 2907 2924 2883 2886 0 -32.58(-1.12%)
Nov 11, 2015 2955 2966 2914 2919 0 -27.64(-0.94%)
Nov 10, 2015 2924 2954 2902 2947 0 +19.59(+0.67%)
Nov 09, 2015 2956 2963 2885 2927 0 -35.93(-1.21%)
Nov 06, 2015 2966 2990 2944 2963 0 -1.48(-0.05%)
Nov 05, 2015 2969 2991 2944 2964 0 -1.31(-0.04%)
Nov 04, 2015 2978 2986 2941 2966 0 -8.16(-0.27%)
Nov 03, 2015 2976 2997 2930 2974 0 -12.53(-0.42%)
Nov 02, 2015 2984 3017 2952 2986 0 +6.21(+0.21%)
Oct 30, 2015 2986 3015 2959 2980 0 +0.78(+0.03%)
Oct 29, 2015 2931 2998 2884 2979 0 +1.92(+0.06%)
Oct 28, 2015 3042 3077 2922 2977 0 +41.36(+1.41%)
Oct 27, 2015 2829 2984 2797 2936 0 +123.15(+4.38%)
Oct 26, 2015 2775 2831 2756 2813 0 +37.65(+1.36%)
Oct 23, 2015 2823 2833 2750 2775 0 -66.11(-2.33%)
Oct 22, 2015 2769 2878 2758 2841 0 +95.64(+3.48%)
Oct 21, 2015 2791 2808 2740 2746 0 -43.83(-1.57%)
Oct 20, 2015 2750 2806 2744 2790 0 +61.11(+2.24%)
Oct 19, 2015 2725 2753 2711 2729 0 -7.21(-0.26%)
Oct 16, 2015 2758 2762 2718 2736 0 -24.19(-0.88%)
Oct 15, 2015 2772 2787 2695 2760 0 -0.16(-0.01%)
Oct 14, 2015 2809 2820 2754 2760 0 -51.04(-1.82%)
Oct 13, 2015 2820 2855 2794 2811 0 -36.86(-1.29%)
Oct 12, 2015 2847 2866 2829 2848 0 +1.49(+0.05%)
Oct 09, 2015 2855 2869 2823 2846 0 -9.66(-0.34%)
Oct 08, 2015 2780 2868 2777 2856 0 +67.63(+2.43%)
Oct 07, 2015 2728 2791 2721 2789 0 +65.61(+2.41%)
Oct 06, 2015 2741 2763 2716 2723 0 -26.39(-0.96%)
Oct 05, 2015 2708 2757 2687 2749 0 +55.97(+2.08%)
Oct 02, 2015 2611 2693 2591 2693 0 +45.72(+1.73%)
Oct 01, 2015 2609 2663 2599 2648 0 +44.98(+1.73%)
Sep 30, 2015 2546 2611 2536 2603 0 +84.47(+3.35%)
Sep 29, 2015 2544 2559 2504 2518 0 -24.26(-0.95%)
Sep 28, 2015 2592 2629 2539 2542 0 -100.14(-3.79%)
Sep 25, 2015 2655 2680 2626 2643 0 +7.30(+0.28%)
Sep 24, 2015 2656 2665 2616 2635 0 -8.18(-0.31%)
Sep 23, 2015 2671 2676 2638 2643 0 -19.90(-0.75%)
Sep 22, 2015 2686 2701 2643 2663 0 -68.38(-2.50%)
Sep 21, 2015 2740 2756 2715 2732 0 +13.19(+0.49%)
Sep 18, 2015 2761 2768 2702 2719 0 -91.80(-3.27%)
Sep 17, 2015 2825 2856 2802 2810 0 -17.40(-0.62%)
Sep 16, 2015 2816 2834 2799 2828 0 +14.73(+0.52%)
Sep 15, 2015 2834 2836 2765 2813 0 -13.07(-0.46%)
Sep 14, 2015 2825 2843 2806 2826 0 -2.02(-0.07%)
Sep 11, 2015 2772 2830 2770 2828 0 +40.44(+1.45%)
Sep 10, 2015 2763 2798 2747 2788 0 +21.26(+0.77%)
Sep 09, 2015 2810 2827 2759 2766 0 -29.67(-1.06%)
Sep 08, 2015 2764 2800 2742 2796 0 +78.43(+2.89%)
Sep 04, 2015 2718 2718 2718 2718 0 -33.67(-1.22%)
Sep 03, 2015 2745 2787 2728 2751 0 +13.98(+0.51%)
Sep 02, 2015 2713 2745 2693 2737 0 +63.43(+2.37%)
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.