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 (%)
Dec 29, 2017 5066 5066 5066 5066 0 -32.00(-0.63%)
Dec 28, 2017 5084 5101 5055 5098 0 +22.14(+0.44%)
Dec 27, 2017 4995 5080 4990 5076 0 +90.25(+1.81%)
Dec 26, 2017 4998 5018 4976 4986 0 -12.60(-0.25%)
Dec 22, 2017 4992 5024 4975 4998 0 +2.67(+0.05%)
Dec 21, 2017 5009 5041 4978 4995 0 +7.06(+0.14%)
Dec 20, 2017 4996 5012 4972 4988 0 +11.21(+0.23%)
Dec 19, 2017 5008 5013 4957 4977 0 -15.69(-0.31%)
Dec 18, 2017 4899 5029 4896 4993 0 +118.15(+2.42%)
Dec 15, 2017 4830 4880 4810 4875 0 +75.69(+1.58%)
Dec 14, 2017 4834 4842 4796 4799 0 -30.15(-0.62%)
Dec 13, 2017 4845 4876 4824 4829 0 -14.49(-0.30%)
Dec 12, 2017 4843 4865 4820 4844 0 -5.00(-0.10%)
Dec 11, 2017 4858 4877 4826 4849 0 -26.65(-0.55%)
Dec 08, 2017 4855 4903 4846 4875 0 +42.60(+0.88%)
Dec 07, 2017 4812 4844 4798 4833 0 +15.68(+0.33%)
Dec 06, 2017 4833 4833 4807 4817 0 -9.66(-0.20%)
Dec 05, 2017 4836 4898 4815 4827 0 -2.15(-0.04%)
Dec 04, 2017 4832 4868 4825 4829 0 +32.26(+0.67%)
Dec 01, 2017 4777 4825 4736 4797 0 -12.16(-0.25%)
Nov 30, 2017 4787 4842 4753 4809 0 +15.01(+0.31%)
Nov 29, 2017 4798 4825 4750 4794 0 +7.30(+0.15%)
Nov 28, 2017 4781 4808 4759 4786 0 +19.82(+0.42%)
Nov 27, 2017 4756 4793 4750 4767 0 +7.80(+0.16%)
Nov 24, 2017 4762 4782 4751 4759 0 -1.29(-0.03%)
Nov 22, 2017 4811 4814 4746 4760 0 -38.32(-0.80%)
Nov 21, 2017 4756 4826 4755 4798 0 +57.75(+1.22%)
Nov 20, 2017 4717 4754 4705 4741 0 +19.36(+0.41%)
Nov 17, 2017 4670 4732 4663 4721 0 +35.88(+0.77%)
Nov 16, 2017 4607 4691 4590 4685 0 +80.02(+1.74%)
Nov 15, 2017 4624 4630 4572 4605 0 -32.57(-0.70%)
Nov 14, 2017 4542 4642 4531 4638 0 +84.07(+1.85%)
Nov 13, 2017 4529 4574 4523 4554 0 +9.35(+0.21%)
Nov 10, 2017 4518 4572 4471 4545 0 +31.08(+0.69%)
Nov 09, 2017 4521 4570 4474 4514 0 -52.16(-1.14%)
Nov 08, 2017 4590 4687 4537 4566 0 -21.73(-0.47%)
Nov 07, 2017 4637 4679 4575 4587 0 -33.02(-0.71%)
Nov 06, 2017 4589 4657 4569 4620 0 +32.49(+0.71%)
Nov 03, 2017 4524 4607 4520 4588 0 +62.60(+1.38%)
Nov 02, 2017 4546 4577 4500 4525 0 -10.90(-0.24%)
Nov 01, 2017 4562 4588 4516 4536 0 +20.32(+0.45%)
Oct 31, 2017 4484 4533 4475 4516 0 +35.41(+0.79%)
Oct 30, 2017 4484 4500 4441 4481 0 -16.20(-0.36%)
Oct 27, 2017 4457 4517 4441 4497 0 +3.22(+0.07%)
Oct 26, 2017 4435 4513 4403 4493 0 +93.67(+2.13%)
Oct 25, 2017 4373 4429 4355 4400 0 -50.95(-1.14%)
Oct 24, 2017 4419 4465 4408 4451 0 +43.94(+1.00%)
Oct 23, 2017 4413 4428 4387 4407 0 -1.72(-0.04%)
Oct 20, 2017 4433 4437 4387 4409 0 -10.49(-0.24%)
Oct 19, 2017 4412 4424 4404 4419 0 -13.82(-0.31%)
Oct 18, 2017 4428 4468 4412 4433 0 +15.67(+0.35%)
Oct 17, 2017 4404 4423 4383 4417 0 +6.96(+0.16%)
Oct 16, 2017 4418 4438 4380 4410 0 -11.87(-0.27%)
Oct 13, 2017 4419 4432 4396 4422 0 +23.56(+0.54%)
Oct 12, 2017 4378 4414 4363 4399 0 +14.32(+0.33%)
Oct 11, 2017 4376 4400 4366 4384 0 +5.89(+0.13%)
Oct 10, 2017 4340 4388 4320 4378 0 +43.26(+1.00%)
Oct 09, 2017 4303 4337 4288 4335 0 +38.89(+0.91%)
Oct 06, 2017 4276 4299 4254 4296 0 +18.29(+0.43%)
Oct 05, 2017 4211 4288 4199 4278 0 +78.80(+1.88%)
Oct 04, 2017 4208 4225 4178 4199 0 -10.71(-0.25%)
Oct 03, 2017 4241 4260 4190 4210 0 -35.41(-0.83%)
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.