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 (%)
Sep 30, 2011 1624 1642 1569 1578 0 -83.48(-5.02%)
Sep 29, 2011 1670 1696 1620 1661 0 +30.97(+1.90%)
Sep 28, 2011 1688 1701 1620 1631 0 -56.78(-3.37%)
Sep 27, 2011 1697 1728 1675 1687 0 +44.47(+2.71%)
Sep 26, 2011 1638 1652 1579 1643 0 +28.02(+1.74%)
Sep 23, 2011 1587 1648 1584 1615 0 +20.66(+1.30%)
Sep 22, 2011 1604 1630 1559 1594 0 -72.34(-4.34%)
Sep 21, 2011 1730 1758 1665 1666 0 -59.76(-3.46%)
Sep 20, 2011 1754 1780 1724 1726 0 -13.26(-0.76%)
Sep 19, 2011 1718 1752 1698 1740 0 -19.29(-1.10%)
Sep 16, 2011 1748 1769 1726 1759 0 +15.50(+0.89%)
Sep 15, 2011 1729 1757 1710 1743 0 +40.28(+2.37%)
Sep 14, 2011 1661 1731 1652 1703 0 +58.46(+3.55%)
Sep 13, 2011 1599 1657 1583 1645 0 +43.36(+2.71%)
Sep 12, 2011 1558 1607 1549 1601 0 +17.33(+1.09%)
Sep 09, 2011 1610 1626 1569 1584 0 -52.69(-3.22%)
Sep 08, 2011 1662 1680 1627 1637 0 -45.30(-2.69%)
Sep 07, 2011 1654 1687 1636 1682 0 +60.93(+3.76%)
Sep 06, 2011 1593 1627 1579 1621 0 -34.57(-2.09%)
Sep 02, 2011 1656 1656 1656 0 -62.86(-3.66%)
Sep 01, 2011 1751 1783 1708 1718 0 -39.45(-2.24%)
Aug 31, 2011 1754 1788 1738 1758 0 +22.89(+1.32%)
Aug 30, 2011 1715 1750 1695 1735 0 +5.82(+0.34%)
Aug 29, 2011 1670 1732 1666 1729 0 +86.59(+5.27%)
Aug 26, 2011 1589 1661 1561 1643 0 +28.57(+1.77%)
Aug 25, 2011 1687 1697 1607 1614 0 -66.65(-3.97%)
Aug 24, 2011 1612 1686 1605 1681 0 +58.06(+3.58%)
Aug 23, 2011 1550 1625 1538 1623 0 +79.67(+5.16%)
Aug 22, 2011 1595 1603 1537 1543 0 -8.71(-0.56%)
Aug 19, 2011 1563 1613 1541 1552 0 -45.35(-2.84%)
Aug 18, 2011 1667 1669 1576 1597 0 -126.06(-7.32%)
Aug 17, 2011 1722 1748 1700 1723 0 +11.61(+0.68%)
Aug 16, 2011 1718 1740 1688 1711 0 -36.03(-2.06%)
Aug 15, 2011 1712 1749 1698 1747 0 +54.82(+3.24%)
Aug 12, 2011 1675 1715 1656 1693 0 +13.71(+0.82%)
Aug 11, 2011 1606 1706 1602 1679 0 +76.82(+4.80%)
Aug 10, 2011 1639 1675 1590 1602 0 -88.68(-5.25%)
Aug 09, 2011 1683 1696 1579 1691 0 +84.50(+5.26%)
Aug 08, 2011 1680 1693 1585 1606 0 -132.35(-7.61%)
Aug 05, 2011 1777 1805 1683 1739 0 -5.35(-0.31%)
Aug 04, 2011 1821 1837 1738 1744 0 -135.13(-7.19%)
Aug 03, 2011 1846 1891 1797 1879 0 +29.65(+1.60%)
Aug 02, 2011 1944 1961 1846 1849 0 -124.31(-6.30%)
Aug 01, 2011 2019 2028 1955 1974 0 -14.25(-0.72%)
Jul 29, 2011 1980 2005 1948 1988 0 -13.26(-0.66%)
Jul 28, 2011 2033 2056 1998 2001 0 -21.43(-1.06%)
Jul 27, 2011 2068 2079 2015 2023 0 -36.67(-1.78%)
Jul 26, 2011 2062 2079 2045 2059 0 -11.77(-0.57%)
Jul 25, 2011 2068 2084 2055 2071 0 -13.29(-0.64%)
Jul 22, 2011 2068 2094 2063 2084 0 +15.38(+0.74%)
Jul 21, 2011 2056 2088 2047 2069 0 +27.05(+1.32%)
Jul 20, 2011 2040 2054 2022 2042 0 +14.77(+0.73%)
Jul 19, 2011 2018 2038 2009 2027 0 +26.32(+1.32%)
Jul 18, 2011 2020 2033 1987 2001 0 -38.62(-1.89%)
Jul 15, 2011 2037 2047 2011 2039 0 +10.99(+0.54%)
Jul 14, 2011 2073 2081 1993 2028 0 -79.18(-3.76%)
Jul 13, 2011 2119 2145 2101 2108 0 +19.46(+0.93%)
Jul 12, 2011 2076 2121 2069 2088 0 -1.09(-0.05%)
Jul 11, 2011 2102 2118 2077 2089 0 -53.58(-2.50%)
Jul 08, 2011 2133 2153 2119 2143 0 -27.72(-1.28%)
Jul 07, 2011 2151 2190 2147 2171 0 +42.34(+1.99%)
Jul 06, 2011 2140 2145 2117 2128 0 -14.62(-0.68%)
Jul 05, 2011 2140 2157 2111 2143 0 +1.94(+0.09%)
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.