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 (%)
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%)
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%)
Feb 02, 2009 742.87 759.15 718.61 735.18 0 -24.16(-3.18%)
Jan 30, 2009 786.64 796.88 746.83 759.34 0 -30.95(-3.92%)
Jan 29, 2009 816.82 842.10 782.34 790.29 0 -51.39(-6.11%)
Jan 28, 2009 816.18 858.95 809.10 841.67 0 +43.98(+5.51%)
Jan 27, 2009 804.60 823.72 780.33 797.70 0 -0.54(-0.07%)
Jan 26, 2009 788.59 822.92 776.57 798.24 0 +8.33(+1.05%)
Jan 23, 2009 769.52 813.10 754.79 789.91 0 -9.09(-1.14%)
Jan 22, 2009 795.32 824.72 773.40 799.00 0 -17.80(-2.18%)
Jan 21, 2009 785.30 821.87 767.76 816.80 0 +44.71(+5.79%)
Jan 20, 2009 824.83 829.28 755.62 772.08 0 -68.92(-8.20%)
Jan 19, 2009 839.49 855.70 819.03 841.01 0 +0.00(+0.00%)
Jan 16, 2009 839.49 855.70 819.03 841.01 0 +23.38(+2.86%)
Jan 15, 2009 807.45 846.36 751.10 817.63 0 +8.39(+1.04%)
Jan 14, 2009 852.03 855.00 798.28 809.24 0 -55.38(-6.41%)
Jan 13, 2009 878.15 899.14 841.89 864.62 0 -24.25(-2.73%)
Jan 12, 2009 935.59 949.17 876.09 888.87 0 -57.49(-6.07%)
Jan 09, 2009 972.33 984.86 934.80 946.36 0 -22.64(-2.34%)
Jan 08, 2009 965.87 979.23 929.07 968.99 0 +12.88(+1.35%)
Jan 07, 2009 1010 1014 943.19 956.11 0 -72.09(-7.01%)
Jan 06, 2009 987.73 1050 976.73 1028 0 +45.92(+4.68%)
Jan 05, 2009 947.84 992.62 923.22 982.28 0 +32.45(+3.42%)
Jan 02, 2009 905.92 963.06 902.72 949.83 0 +62.45(+7.04%)
Jan 01, 2009 843.44 898.78 835.60 887.38 0 +0.00(+0.00%)
Dec 31, 2008 843.44 898.78 835.60 887.38 0 +44.11(+5.23%)
Dec 30, 2008 830.86 850.80 818.17 843.27 0 +13.88(+1.67%)
Dec 29, 2008 838.58 851.32 809.68 829.39 0 -22.46(-2.64%)
Dec 26, 2008 850.12 859.97 835.90 851.85 0 +6.94(+0.82%)
Dec 25, 2008 840.64 857.05 829.15 844.91 0 +0.00(+0.00%)
Dec 24, 2008 840.64 857.05 829.15 844.91 0 +2.74(+0.33%)
Dec 23, 2008 843.56 880.73 825.94 842.17 0 +10.64(+1.28%)
Dec 22, 2008 862.83 868.11 806.84 831.53 0 -23.41(-2.74%)
Dec 19, 2008 842.91 878.91 829.18 854.94 0 +11.79(+1.40%)
Dec 18, 2008 867.61 878.72 820.26 843.15 0 -31.68(-3.62%)
Dec 17, 2008 827.81 887.90 812.42 874.83 0 +12.02(+1.39%)
Dec 16, 2008 766.67 867.57 761.60 862.82 0 +99.62(+13.05%)
Dec 15, 2008 793.41 813.27 746.74 763.19 0 -19.55(-2.50%)
Dec 12, 2008 768.22 802.79 755.78 782.74 0 -6.53(-0.83%)
Dec 11, 2008 823.34 848.12 779.49 789.27 0 -38.04(-4.60%)
Dec 10, 2008 798.07 837.62 785.33 827.31 0 +38.36(+4.86%)
Dec 09, 2008 805.44 849.87 775.89 788.95 0 -27.77(-3.40%)
Dec 08, 2008 767.62 834.88 764.59 816.72 0 +68.97(+9.22%)
Dec 05, 2008 727.48 757.76 695.98 747.74 0 +7.57(+1.02%)
Dec 04, 2008 748.06 796.39 718.37 740.17 0 -23.43(-3.07%)
Dec 03, 2008 736.29 768.33 706.21 763.60 0 +13.29(+1.77%)
Dec 02, 2008 719.42 756.31 696.45 750.32 0 +48.86(+6.97%)
Dec 01, 2008 767.90 769.24 697.86 701.46 0 -84.13(-10.71%)
Nov 28, 2008 774.69 791.27 751.74 785.59 0 +12.54(+1.62%)
Nov 27, 2008 683.50 783.49 676.37 773.05 0 +0.00(+0.00%)
Nov 26, 2008 683.50 783.49 676.37 773.05 0 +70.05(+9.97%)
Nov 25, 2008 713.41 726.80 663.52 702.99 0 +8.55(+1.23%)
Nov 24, 2008 620.25 711.75 611.38 694.44 0 +88.15(+14.54%)
Nov 21, 2008 603.49 621.24 556.92 606.29 0 +22.15(+3.79%)
Nov 20, 2008 633.81 653.78 579.82 584.14 0 -47.72(-7.55%)
Nov 19, 2008 712.47 719.71 629.18 631.86 0 -76.18(-10.76%)
Nov 18, 2008 715.86 735.98 674.24 708.03 0 -8.31(-1.16%)
Nov 17, 2008 727.54 759.74 706.11 716.34 0 -20.06(-2.72%)
Nov 14, 2008 783.76 801.92 731.58 736.40 0 -69.90(-8.67%)
Nov 13, 2008 757.71 809.47 703.29 806.30 0 +58.10(+7.77%)
Nov 12, 2008 805.52 819.50 742.60 748.20 0 -79.78(-9.64%)
Nov 11, 2008 832.64 863.39 800.88 827.98 0 -12.74(-1.52%)
Nov 10, 2008 902.01 907.78 825.81 840.72 0 -46.35(-5.23%)
Nov 07, 2008 883.75 907.47 852.78 887.07 0 +11.46(+1.31%)
Nov 06, 2008 917.91 940.42 863.78 875.61 0 -57.06(-6.12%)
Nov 05, 2008 994.54 1017 927.92 932.67 0 -68.49(-6.84%)
Nov 04, 2008 986.60 1021 955.65 1001 0 +38.37(+3.98%)
Nov 03, 2008 977.55 1007 942.20 962.79 0 -17.92(-1.83%)
Oct 31, 2008 943.98 1014 920.93 980.71 0 +22.00(+2.29%)
Oct 30, 2008 944.45 1007 922.04 958.71 0 +43.22(+4.72%)
Oct 29, 2008 847.82 966.38 840.70 915.49 0 +60.53(+7.08%)
Oct 28, 2008 804.05 861.93 762.10 854.96 0 +79.99(+10.32%)
Oct 27, 2008 820.57 847.14 771.61 774.98 0 -68.54(-8.13%)
Oct 24, 2008 796.56 872.72 773.64 843.51 0 -16.51(-1.92%)
Oct 23, 2008 836.08 897.95 808.11 860.02 0 +7.61(+0.89%)
Oct 22, 2008 878.09 891.26 830.03 852.42 0 -43.64(-4.87%)
Oct 21, 2008 921.04 960.27 891.97 896.06 0 -45.77(-4.86%)
Oct 20, 2008 950.38 968.54 909.15 941.83 0 +0.18(+0.02%)
Oct 17, 2008 886.21 968.32 877.38 941.65 0 +17.53(+1.90%)
Oct 16, 2008 893.40 937.44 833.77 924.12 0 +26.37(+2.94%)
Oct 15, 2008 971.85 995.45 894.31 897.75 0 -87.83(-8.91%)
Oct 14, 2008 1093 1116 965.06 985.58 0 -69.83(-6.62%)
Oct 13, 2008 999.84 1066 972.42 1055 0 +104.75(+11.02%)
Oct 10, 2008 859.53 983.58 806.97 950.66 0 +40.92(+4.50%)
Oct 09, 2008 1011 1027 889.46 909.73 0 -73.82(-7.51%)
Oct 08, 2008 980.62 1051 951.42 983.56 0 -17.11(-1.71%)
Oct 07, 2008 1122 1136 995.62 1001 0 -91.63(-8.39%)
Oct 06, 2008 1123 1134 1024 1092 0 -59.61(-5.17%)
Oct 03, 2008 1217 1241 1144 1152 0 -39.81(-3.34%)
Oct 02, 2008 1203 1265 1159 1192 0 -81.93(-6.43%)
Oct 01, 2008 1297 1312 1246 1274 0 -37.78(-2.88%)
Sep 30, 2008 1289 1332 1243 1311 0 +60.03(+4.80%)
Sep 29, 2008 1312 1323 1212 1251 0 -99.07(-7.34%)
Sep 26, 2008 1320 1363 1304 1350 0 +5.44(+0.40%)
Sep 25, 2008 1346 1370 1318 1345 0 -17.41(-1.28%)
Sep 24, 2008 1373 1398 1341 1362 0 -29.23(-2.10%)
Sep 23, 2008 1444 1452 1382 1392 0 -45.75(-3.18%)
Sep 22, 2008 1505 1517 1422 1437 0 -90.87(-5.95%)
Sep 19, 2008 1575 1634 1501 1528 0 +61.21(+4.17%)
Sep 18, 2008 1444 1492 1363 1467 0 +48.19(+3.40%)
Sep 17, 2008 1491 1498 1400 1419 0 -102.20(-6.72%)
Sep 16, 2008 1461 1535 1440 1521 0 +23.63(+1.58%)
Sep 15, 2008 1523 1571 1483 1497 0 -69.29(-4.42%)
Sep 12, 2008 1558 1602 1527 1567 0 -8.88(-0.56%)
Sep 11, 2008 1533 1589 1510 1576 0 +13.95(+0.89%)
Sep 10, 2008 1565 1590 1518 1562 0 +5.90(+0.38%)
Sep 09, 2008 1609 1637 1554 1556 0 -40.28(-2.52%)
Sep 08, 2008 1595 1623 1561 1596 0 +51.80(+3.35%)
Sep 05, 2008 1501 1556 1483 1544 0 +26.01(+1.71%)
Sep 04, 2008 1545 1563 1509 1518 0 -36.07(-2.32%)
Sep 03, 2008 1552 1582 1525 1554 0 +5.67(+0.37%)
Sep 02, 2008 1559 1606 1528 1549 0 +22.43(+1.47%)
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.