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, 2015 3225 3238 3129 3160 0 -92.64(-2.85%)
Apr 29, 2015 3230 3288 3208 3253 0 +113.01(+3.60%)
Apr 28, 2015 3168 3188 3104 3140 0 -31.62(-1.00%)
Apr 27, 2015 3220 3246 3163 3171 0 -43.11(-1.34%)
Apr 24, 2015 3216 3228 3193 3214 0 +11.69(+0.37%)
Apr 23, 2015 3187 3227 3179 3203 0 +8.18(+0.26%)
Apr 22, 2015 3199 3212 3156 3195 0 +8.24(+0.26%)
Apr 21, 2015 3170 3200 3147 3186 0 +30.57(+0.97%)
Apr 20, 2015 3123 3163 3107 3156 0 +45.97(+1.48%)
Apr 17, 2015 3122 3136 3093 3110 0 -30.66(-0.98%)
Apr 16, 2015 3149 3170 3130 3140 0 -19.41(-0.61%)
Apr 15, 2015 3175 3192 3153 3160 0 -5.06(-0.16%)
Apr 14, 2015 3184 3192 3150 3165 0 -24.03(-0.75%)
Apr 13, 2015 3192 3210 3174 3189 0 -9.80(-0.31%)
Apr 10, 2015 3204 3221 3187 3199 0 -3.14(-0.10%)
Apr 09, 2015 3201 3220 3177 3202 0 -2.42(-0.08%)
Apr 08, 2015 3195 3236 3179 3204 0 +25.53(+0.80%)
Apr 07, 2015 3213 3219 3172 3179 0 -31.96(-1.00%)
Apr 06, 2015 3172 3224 3158 3211 0 +11.56(+0.36%)
Apr 02, 2015 3199 3199 3199 3199 0 +1.39(+0.04%)
Apr 01, 2015 3188 3200 3145 3198 0 +5.94(+0.19%)
Mar 31, 2015 3214 3235 3185 3192 0 -33.29(-1.03%)
Mar 30, 2015 3243 3256 3215 3225 0 +1.81(+0.06%)
Mar 27, 2015 3200 3240 3187 3223 0 +21.69(+0.68%)
Mar 26, 2015 3124 3238 3103 3202 0 +55.79(+1.77%)
Mar 25, 2015 3205 3215 3145 3146 0 -74.17(-2.30%)
Mar 24, 2015 3275 3281 3218 3220 0 -63.43(-1.93%)
Mar 23, 2015 3275 3309 3259 3283 0 +4.03(+0.12%)
Mar 20, 2015 3289 3301 3257 3279 0 +10.71(+0.33%)
Mar 19, 2015 3236 3278 3220 3269 0 +31.08(+0.96%)
Mar 18, 2015 3199 3247 3169 3238 0 +31.74(+0.99%)
Mar 17, 2015 3218 3231 3189 3206 0 -16.93(-0.53%)
Mar 16, 2015 3198 3231 3185 3223 0 +43.88(+1.38%)
Mar 13, 2015 3187 3197 3155 3179 0 -18.45(-0.58%)
Mar 12, 2015 3167 3215 3166 3197 0 +46.23(+1.47%)
Mar 11, 2015 3143 3172 3135 3151 0 +6.92(+0.22%)
Mar 10, 2015 3162 3168 3132 3144 0 -50.00(-1.57%)
Mar 09, 2015 3169 3200 3160 3194 0 +26.17(+0.83%)
Mar 06, 2015 3191 3208 3155 3168 0 -39.16(-1.22%)
Mar 05, 2015 3226 3238 3201 3207 0 -9.30(-0.29%)
Mar 04, 2015 3216 3250 3201 3216 0 -34.07(-1.05%)
Mar 03, 2015 3253 3254 3245 3251 0 -35.74(-1.09%)
Mar 02, 2015 3214 3294 3202 3286 0 +77.66(+2.42%)
Feb 27, 2015 3211 3229 3193 3209 0 -1.18(-0.04%)
Feb 26, 2015 3210 3214 3204 3210 0 +9.45(+0.30%)
Feb 25, 2015 3191 3218 3182 3200 0 +11.68(+0.37%)
Feb 24, 2015 3195 3209 3170 3189 0 -13.62(-0.43%)
Feb 23, 2015 3206 3217 3183 3202 0 -9.99(-0.31%)
Feb 20, 2015 3199 3219 3163 3212 0 +16.59(+0.52%)
Feb 19, 2015 3216 3243 3170 3196 0 +27.50(+0.87%)
Feb 18, 2015 3145 3183 3125 3168 0 +0.35(+0.01%)
Feb 17, 2015 3139 3196 3117 3168 0 +54.24(+1.74%)
Feb 13, 2015 3114 3114 3114 3114 0 +24.62(+0.80%)
Feb 12, 2015 3052 3098 3033 3089 0 +58.06(+1.92%)
Feb 11, 2015 3032 3057 3006 3031 0 +6.84(+0.23%)
Feb 10, 2015 2966 3057 2937 3024 0 +174.35(+6.12%)
Feb 09, 2015 2856 2873 2826 2850 0 -29.10(-1.01%)
Feb 06, 2015 2949 2961 2863 2879 0 -71.76(-2.43%)
Feb 05, 2015 2942 2965 2925 2951 0 +13.02(+0.44%)
Feb 04, 2015 2936 2973 2921 2938 0 -21.95(-0.74%)
Feb 03, 2015 2893 2964 2887 2960 0 +74.14(+2.57%)
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.