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, 2015 2770 2778 2736 2745 0 -41.17(-1.48%)
Aug 28, 2015 2756 2792 2745 2786 0 +18.31(+0.66%)
Aug 27, 2015 2743 2775 2711 2768 0 +49.87(+1.83%)
Aug 26, 2015 2684 2725 2635 2718 0 +91.96(+3.50%)
Aug 25, 2015 2708 2718 2624 2626 0 -4.84(-0.18%)
Aug 24, 2015 2548 2716 2509 2631 0 -103.13(-3.77%)
Aug 21, 2015 2747 2778 2723 2734 0 -40.68(-1.47%)
Aug 20, 2015 2820 2829 2773 2775 0 -76.57(-2.69%)
Aug 19, 2015 2840 2873 2826 2851 0 -6.75(-0.24%)
Aug 18, 2015 2876 2880 2851 2858 0 -20.13(-0.70%)
Aug 17, 2015 2818 2888 2805 2878 0 +53.08(+1.88%)
Aug 14, 2015 2844 2855 2810 2825 0 -20.95(-0.74%)
Aug 13, 2015 2836 2867 2820 2846 0 +2.87(+0.10%)
Aug 12, 2015 2811 2851 2778 2843 0 -3.74(-0.13%)
Aug 11, 2015 2842 2862 2828 2847 0 -17.61(-0.61%)
Aug 10, 2015 2852 2871 2835 2865 0 +40.40(+1.43%)
Aug 07, 2015 2815 2833 2787 2824 0 +10.62(+0.38%)
Aug 06, 2015 2831 2835 2783 2814 0 -9.11(-0.32%)
Aug 05, 2015 2904 2919 2814 2823 0 -56.35(-1.96%)
Aug 04, 2015 2895 2903 2865 2879 0 -13.14(-0.45%)
Aug 03, 2015 2911 2930 2869 2892 0 -19.94(-0.68%)
Jul 31, 2015 2926 2945 2874 2912 0 +17.45(+0.60%)
Jul 30, 2015 3016 3063 2874 2895 0 -125.79(-4.16%)
Jul 29, 2015 2963 3041 2950 3020 0 +70.79(+2.40%)
Jul 28, 2015 2960 3008 2931 2950 0 +11.77(+0.40%)
Jul 27, 2015 2952 2975 2911 2938 0 -33.62(-1.13%)
Jul 24, 2015 3011 3012 2951 2971 0 -32.20(-1.07%)
Jul 23, 2015 3093 3094 2985 3004 0 -90.81(-2.93%)
Jul 22, 2015 3073 3101 3062 3094 0 +17.75(+0.58%)
Jul 21, 2015 3109 3114 3063 3077 0 -28.25(-0.91%)
Jul 20, 2015 3106 3128 3099 3105 0 -7.42(-0.24%)
Jul 17, 2015 3089 3126 3082 3112 0 +1.17(+0.04%)
Jul 16, 2015 3106 3135 3088 3111 0 +29.75(+0.97%)
Jul 15, 2015 3080 3106 3066 3081 0 -4.01(-0.13%)
Jul 14, 2015 3056 3098 3051 3085 0 +28.81(+0.94%)
Jul 13, 2015 3051 3070 3038 3057 0 +35.43(+1.17%)
Jul 10, 2015 2994 3029 2981 3021 0 +63.51(+2.15%)
Jul 09, 2015 2996 3016 2957 2958 0 +6.13(+0.21%)
Jul 08, 2015 2983 2994 2948 2952 0 -57.33(-1.91%)
Jul 07, 2015 2988 3017 2948 3009 0 +24.29(+0.81%)
Jul 06, 2015 2977 3006 2965 2985 0 -15.70(-0.52%)
Jul 02, 2015 3000 3000 3000 3000 0 -0.64(-0.02%)
Jul 01, 2015 2994 3018 2981 3001 0 +34.17(+1.15%)
Jun 30, 2015 2979 2990 2948 2967 0 +15.07(+0.51%)
Jun 29, 2015 2996 3014 2948 2952 0 -76.09(-2.51%)
Jun 26, 2015 3036 3046 3014 3028 0 +5.86(+0.19%)
Jun 25, 2015 3030 3044 3014 3022 0 -1.93(-0.06%)
Jun 24, 2015 3054 3069 3020 3024 0 -29.95(-0.98%)
Jun 23, 2015 3067 3075 3039 3054 0 -16.19(-0.53%)
Jun 22, 2015 3074 3088 3060 3070 0 +10.05(+0.33%)
Jun 19, 2015 3076 3085 3056 3060 0 -20.20(-0.66%)
Jun 18, 2015 3054 3093 3052 3080 0 +36.59(+1.20%)
Jun 17, 2015 3041 3054 3013 3044 0 +2.88(+0.09%)
Jun 16, 2015 3040 3056 3029 3041 0 -1.00(-0.03%)
Jun 15, 2015 3025 3051 3012 3042 0 -0.63(-0.02%)
Jun 12, 2015 3054 3067 3033 3042 0 -27.50(-0.90%)
Jun 11, 2015 3063 3077 3046 3070 0 +14.18(+0.46%)
Jun 10, 2015 3057 3082 3049 3056 0 +2.84(+0.09%)
Jun 09, 2015 3040 3069 3033 3053 0 +5.81(+0.19%)
Jun 08, 2015 3085 3092 3042 3047 0 -52.00(-1.68%)
Jun 05, 2015 3084 3113 3067 3099 0 +2.72(+0.09%)
Jun 04, 2015 3097 3128 3086 3096 0 -25.22(-0.81%)
Jun 03, 2015 3107 3137 3087 3122 0 +40.82(+1.33%)
Jun 02, 2015 3061 3092 3053 3081 0 +10.14(+0.33%)
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.