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 (%)
Feb 26, 2010 1507 1532 1495 1523 0 +7.56(+0.50%)
Feb 25, 2010 1498 1518 1482 1515 0 -3.44(-0.23%)
Feb 24, 2010 1517 1525 1501 1518 0 +7.13(+0.47%)
Feb 23, 2010 1526 1536 1499 1511 0 -21.29(-1.39%)
Feb 22, 2010 1511 1541 1508 1533 0 +16.53(+1.09%)
Feb 19, 2010 1500 1523 1492 1516 0 +5.82(+0.39%)
Feb 18, 2010 1499 1514 1490 1510 0 +0.58(+0.04%)
Feb 17, 2010 1507 1521 1492 1510 0 +4.60(+0.31%)
Feb 16, 2010 1494 1512 1477 1505 0 +15.43(+1.04%)
Feb 12, 2010 1490 1490 1490 0 +7.15(+0.48%)
Feb 11, 2010 1461 1489 1442 1482 0 +19.24(+1.31%)
Feb 10, 2010 1457 1482 1442 1463 0 +13.65(+0.94%)
Feb 09, 2010 1450 1469 1429 1450 0 +20.95(+1.47%)
Feb 08, 2010 1432 1454 1413 1429 0 -7.99(-0.56%)
Feb 05, 2010 1411 1443 1395 1437 0 +26.45(+1.88%)
Feb 04, 2010 1466 1496 1407 1410 0 -43.46(-2.99%)
Feb 03, 2010 1463 1469 1437 1454 0 -14.17(-0.97%)
Feb 02, 2010 1454 1481 1444 1468 0 +25.88(+1.79%)
Feb 01, 2010 1433 1454 1422 1442 0 +7.91(+0.55%)
Jan 29, 2010 1468 1488 1428 1434 0 -29.36(-2.01%)
Jan 28, 2010 1490 1501 1448 1463 0 -18.58(-1.25%)
Jan 27, 2010 1495 1502 1450 1482 0 -17.96(-1.20%)
Jan 26, 2010 1503 1525 1487 1500 0 -8.61(-0.57%)
Jan 25, 2010 1527 1536 1495 1508 0 +3.37(+0.22%)
Jan 22, 2010 1540 1551 1497 1505 0 -40.40(-2.61%)
Jan 21, 2010 1581 1609 1538 1546 0 -31.45(-1.99%)
Jan 20, 2010 1593 1601 1561 1577 0 -29.51(-1.84%)
Jan 19, 2010 1602 1612 1587 1606 0 +12.40(+0.78%)
Jan 15, 2010 1594 1594 1594 0 -19.57(-1.21%)
Jan 14, 2010 1554 1625 1549 1614 0 +56.93(+3.66%)
Jan 13, 2010 1531 1564 1517 1557 0 +43.43(+2.87%)
Jan 12, 2010 1521 1529 1491 1513 0 -26.63(-1.73%)
Jan 11, 2010 1546 1560 1526 1540 0 -0.28(-0.02%)
Jan 08, 2010 1524 1549 1516 1540 0 +10.82(+0.71%)
Jan 07, 2010 1516 1541 1506 1529 0 +15.52(+1.03%)
Jan 06, 2010 1505 1522 1492 1514 0 +7.36(+0.49%)
Jan 05, 2010 1505 1527 1484 1507 0 -3.50(-0.23%)
Jan 04, 2010 1509 1527 1489 1510 0 +20.64(+1.39%)
Dec 31, 2009 1489 1489 1489 0 -15.39(-1.02%)
Dec 30, 2009 1506 1516 1491 1505 0 -7.93(-0.52%)
Dec 29, 2009 1509 1523 1502 1513 0 +4.64(+0.31%)
Dec 28, 2009 1520 1527 1499 1508 0 -4.85(-0.32%)
Dec 24, 2009 1521 1525 1499 1513 0 -1.07(-0.07%)
Dec 23, 2009 1513 1523 1491 1514 0 +6.72(+0.45%)
Dec 22, 2009 1518 1527 1496 1507 0 -13.21(-0.87%)
Dec 21, 2009 1514 1531 1507 1520 0 +12.74(+0.84%)
Dec 18, 2009 1506 1519 1483 1508 0 +3.87(+0.26%)
Dec 17, 2009 1504 1522 1492 1504 0 -7.78(-0.51%)
Dec 16, 2009 1515 1532 1501 1512 0 +4.99(+0.33%)
Dec 15, 2009 1497 1524 1488 1507 0 +4.46(+0.30%)
Dec 14, 2009 1487 1504 1482 1502 0 +38.77(+2.65%)
Dec 11, 2009 1465 1474 1453 1463 0 +8.81(+0.61%)
Dec 10, 2009 1454 1470 1445 1455 0 +7.99(+0.55%)
Dec 09, 2009 1451 1461 1427 1447 0 -1.70(-0.12%)
Dec 08, 2009 1434 1456 1416 1448 0 -1.07(-0.07%)
Dec 07, 2009 1462 1475 1440 1449 0 -15.00(-1.02%)
Dec 04, 2009 1427 1477 1418 1464 0 +63.56(+4.54%)
Dec 03, 2009 1406 1425 1386 1401 0 +2.12(+0.15%)
Dec 02, 2009 1406 1421 1386 1399 0 -2.51(-0.18%)
Dec 01, 2009 1403 1416 1385 1401 0 +13.39(+0.96%)
Nov 30, 2009 1367 1391 1355 1388 0 +17.81(+1.30%)
Nov 27, 2009 1357 1390 1339 1370 0 -36.44(-2.59%)
Nov 25, 2009 1406 1406 1406 0 +19.82(+1.43%)
Nov 24, 2009 1408 1416 1375 1387 0 -23.67(-1.68%)
Nov 23, 2009 1428 1442 1402 1410 0 +10.22(+0.73%)
Nov 20, 2009 1403 1416 1380 1400 0 -12.65(-0.90%)
Nov 19, 2009 1433 1437 1397 1413 0 -34.92(-2.41%)
Nov 18, 2009 1456 1464 1436 1448 0 -18.60(-1.27%)
Nov 17, 2009 1469 1480 1444 1466 0 -8.26(-0.56%)
Nov 16, 2009 1451 1485 1447 1475 0 +35.03(+2.43%)
Nov 13, 2009 1439 1457 1425 1439 0 +16.44(+1.16%)
Nov 12, 2009 1443 1455 1413 1423 0 -22.55(-1.56%)
Nov 11, 2009 1438 1459 1422 1446 0 +19.19(+1.35%)
Nov 10, 2009 1417 1436 1398 1426 0 +13.71(+0.97%)
Nov 09, 2009 1389 1434 1384 1413 0 +41.06(+2.99%)
Nov 06, 2009 1358 1381 1347 1372 0 +15.83(+1.17%)
Nov 05, 2009 1341 1380 1333 1356 0 +27.86(+2.10%)
Nov 04, 2009 1330 1363 1315 1328 0 +10.65(+0.81%)
Nov 03, 2009 1273 1324 1263 1317 0 +26.35(+2.04%)
Nov 02, 2009 1295 1325 1260 1291 0 -2.46(-0.19%)
Oct 30, 2009 1345 1357 1281 1293 0 -54.49(-4.04%)
Oct 29, 2009 1307 1358 1304 1348 0 +67.59(+5.28%)
Oct 28, 2009 1327 1340 1271 1280 0 -51.29(-3.85%)
Oct 27, 2009 1398 1402 1326 1332 0 -66.32(-4.74%)
Oct 26, 2009 1407 1446 1388 1398 0 -2.91(-0.21%)
Oct 23, 2009 1412 1420 1395 1401 0 -25.25(-1.77%)
Oct 22, 2009 1410 1438 1374 1426 0 +2.81(+0.20%)
Oct 21, 2009 1451 1484 1419 1423 0 -25.58(-1.77%)
Oct 20, 2009 1436 1459 1433 1449 0 -28.53(-1.93%)
Oct 19, 2009 1467 1489 1448 1477 0 +18.17(+1.25%)
Oct 16, 2009 1444 1471 1422 1459 0 -3.14(-0.21%)
Oct 15, 2009 1461 1477 1441 1462 0 +0.53(+0.04%)
Oct 14, 2009 1441 1487 1432 1462 0 +40.99(+2.88%)
Oct 13, 2009 1415 1434 1401 1421 0 +7.26(+0.51%)
Oct 12, 2009 1428 1440 1400 1414 0 +3.45(+0.24%)
Oct 09, 2009 1400 1417 1380 1410 0 +3.66(+0.26%)
Oct 08, 2009 1385 1424 1357 1406 0 +5.70(+0.41%)
Oct 07, 2009 1395 1419 1380 1401 0 +17.27(+1.25%)
Oct 06, 2009 1353 1399 1348 1383 0 +38.97(+2.90%)
Oct 05, 2009 1307 1351 1304 1345 0 +43.80(+3.37%)
Oct 02, 2009 1306 1326 1286 1301 0 -33.82(-2.53%)
Oct 01, 2009 1391 1397 1324 1335 0 -63.31(-4.53%)
Sep 30, 2009 1395 1416 1360 1398 0 +5.61(+0.40%)
Sep 29, 2009 1360 1415 1359 1392 0 +39.68(+2.93%)
Sep 28, 2009 1331 1366 1326 1353 0 +19.57(+1.47%)
Sep 25, 2009 1349 1360 1324 1333 0 -20.88(-1.54%)
Sep 24, 2009 1383 1401 1343 1354 0 -28.41(-2.06%)
Sep 23, 2009 1423 1439 1379 1382 0 -30.70(-2.17%)
Sep 22, 2009 1393 1431 1390 1413 0 +31.18(+2.26%)
Sep 21, 2009 1394 1408 1366 1382 0 -26.58(-1.89%)
Sep 18, 2009 1410 1419 1383 1408 0 +2.22(+0.16%)
Sep 17, 2009 1379 1433 1372 1406 0 +10.96(+0.79%)
Sep 16, 2009 1369 1421 1359 1395 0 +40.99(+3.03%)
Sep 15, 2009 1318 1361 1308 1354 0 +36.29(+2.75%)
Sep 14, 2009 1295 1321 1282 1318 0 +8.66(+0.66%)
Sep 11, 2009 1307 1326 1291 1309 0 +4.92(+0.38%)
Sep 10, 2009 1272 1310 1253 1304 0 +28.17(+2.21%)
Sep 09, 2009 1247 1285 1239 1276 0 +22.82(+1.82%)
Sep 08, 2009 1265 1279 1240 1253 0 +27.78(+2.27%)
Sep 04, 2009 1226 1226 1226 0 +19.98(+1.66%)
Sep 03, 2009 1201 1210 1175 1206 0 +21.56(+1.82%)
Sep 02, 2009 1189 1205 1172 1184 0 -11.29(-0.94%)
Sep 01, 2009 1252 1271 1190 1195 0 -62.61(-4.98%)
Aug 31, 2009 1274 1283 1249 1258 0 -32.35(-2.51%)
Aug 28, 2009 1298 1307 1275 1290 0 +2.89(+0.22%)
Aug 27, 2009 1289 1302 1255 1287 0 -6.07(-0.47%)
Aug 26, 2009 1299 1315 1282 1293 0 -15.80(-1.21%)
Aug 25, 2009 1301 1325 1294 1309 0 +17.92(+1.39%)
Aug 24, 2009 1315 1334 1284 1291 0 -13.66(-1.05%)
Aug 21, 2009 1297 1325 1288 1305 0 +24.12(+1.88%)
Aug 20, 2009 1240 1289 1231 1281 0 +40.96(+3.30%)
Aug 19, 2009 1218 1247 1206 1240 0 +1.67(+0.13%)
Aug 18, 2009 1205 1249 1195 1238 0 +35.81(+2.98%)
Aug 17, 2009 1219 1226 1186 1202 0 -48.25(-3.86%)
Aug 14, 2009 1280 1284 1233 1251 0 -27.51(-2.15%)
Aug 13, 2009 1276 1297 1248 1278 0 +9.45(+0.74%)
Aug 12, 2009 1239 1284 1233 1269 0 +25.84(+2.08%)
Aug 11, 2009 1237 1258 1208 1243 0 +0.02(+0.00%)
Aug 10, 2009 1298 1316 1227 1243 0 -53.39(-4.12%)
Aug 07, 2009 1204 1306 1196 1296 0 +109.39(+9.22%)
Aug 06, 2009 1213 1235 1175 1187 0 -18.19(-1.51%)
Aug 05, 2009 1202 1225 1183 1205 0 +10.67(+0.89%)
Aug 04, 2009 1123 1209 1120 1194 0 +53.65(+4.70%)
Aug 03, 2009 1119 1148 1106 1141 0 +36.28(+3.28%)
Jul 31, 2009 1095 1117 1085 1104 0 +13.05(+1.20%)
Jul 30, 2009 1063 1110 1059 1091 0 +44.16(+4.22%)
Jul 29, 2009 1056 1071 1032 1047 0 -14.84(-1.40%)
Jul 28, 2009 1059 1070 1040 1062 0 -3.89(-0.36%)
Jul 27, 2009 1069 1074 1047 1066 0 +7.55(+0.71%)
Jul 25, 2009 1051 1069 1041 1058 0 -10.84(-1.01%)
Jul 24, 2009 1048 1083 1036 1069 0 +7.49(+0.71%)
Jul 23, 2009 1006 1082 997.76 1062 0 +46.65(+4.60%)
Jul 22, 2009 1006 1027 996.15 1015 0 +0.88(+0.09%)
Jul 21, 2009 1032 1047 999.25 1014 0 -39.50(-3.75%)
Jun 26, 2009 1056 1063 1036 1054 0 -6.82(-0.64%)
Jun 25, 2009 1045 1067 1039 1061 0 +33.16(+3.23%)
Jun 24, 2009 1019 1058 1012 1027 0 +21.81(+2.17%)
Jun 23, 2009 1003 1028 985.38 1006 0 +0.70(+0.07%)
Jun 22, 2009 1043 1047 1001 1005 0 -54.44(-5.14%)
Jun 19, 2009 1054 1081 1039 1059 0 +25.06(+2.42%)
Jun 18, 2009 1050 1069 1024 1034 0 -19.55(-1.86%)
Jun 17, 2009 1047 1069 1016 1054 0 +2.85(+0.27%)
Jun 16, 2009 1079 1098 1042 1051 0 -22.84(-2.13%)
Jun 15, 2009 1106 1114 1065 1074 0 -49.03(-4.37%)
Jun 12, 2009 1121 1132 1102 1123 0 -8.06(-0.71%)
Jun 11, 2009 1138 1163 1124 1131 0 -12.21(-1.07%)
Jun 10, 2009 1176 1181 1120 1143 0 -18.54(-1.60%)
Jun 09, 2009 1150 1173 1136 1162 0 +10.73(+0.93%)
Jun 08, 2009 1131 1162 1123 1151 0 +1.76(+0.15%)
Jun 05, 2009 1150 1170 1124 1149 0 +10.46(+0.92%)
Jun 04, 2009 1126 1146 1100 1139 0 +11.55(+1.02%)
Jun 03, 2009 1138 1147 1105 1127 0 -30.36(-2.62%)
Jun 02, 2009 1154 1174 1135 1158 0 -9.17(-0.79%)
Jun 01, 2009 1125 1186 1108 1167 0 +61.77(+5.59%)
May 29, 2009 1089 1116 1072 1105 0 +26.86(+2.49%)
May 28, 2009 1078 1090 1043 1078 0 +21.70(+2.05%)
May 27, 2009 1094 1109 1051 1056 0 -29.30(-2.70%)
May 26, 2009 1016 1090 1005 1086 0 +64.81(+6.35%)
May 25, 2009 1025 1039 991.71 1021 0 +0.00(+0.00%)
May 22, 2009 1025 1039 991.71 1021 0 -1.36(-0.13%)
May 21, 2009 1020 1043 1002 1022 0 -15.79(-1.52%)
May 20, 2009 1056 1084 1029 1038 0 -8.62(-0.82%)
May 19, 2009 1043 1067 1030 1047 0 +5.48(+0.53%)
May 18, 2009 1006 1048 1001 1041 0 +49.17(+4.96%)
May 15, 2009 997.12 1027 976.85 991.98 0 -4.41(-0.44%)
May 14, 2009 985.01 1020 963.87 996.39 0 +13.25(+1.35%)
May 13, 2009 1029 1034 975.82 983.14 0 -73.94(-6.99%)
May 12, 2009 1088 1107 1025 1057 0 -17.58(-1.64%)
May 11, 2009 1081 1109 1058 1075 0 -22.54(-2.05%)
May 08, 2009 1064 1103 1039 1097 0 +41.54(+3.93%)
May 07, 2009 1115 1122 1044 1056 0 -43.83(-3.99%)
May 06, 2009 1107 1121 1071 1099 0 +5.32(+0.49%)
May 05, 2009 1082 1110 1068 1094 0 +8.91(+0.82%)
May 04, 2009 1057 1090 1049 1085 0 +57.88(+5.63%)
May 01, 2009 1053 1066 1012 1027 0 -31.03(-2.93%)
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%)
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.