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 28, 2017 3424 3442 3401 3406 0 -22.73(-0.66%)
Feb 27, 2017 3411 3439 3402 3429 0 +12.88(+0.38%)
Feb 24, 2017 3404 3433 3394 3416 0 +8.54(+0.25%)
Feb 23, 2017 3441 3451 3401 3407 0 -27.47(-0.80%)
Feb 22, 2017 3443 3458 3427 3435 0 -17.15(-0.50%)
Feb 21, 2017 3468 3486 3439 3452 0 -37.32(-1.07%)
Feb 17, 2017 3489 3489 3489 3489 0 -13.78(-0.39%)
Feb 16, 2017 3475 3559 3446 3503 0 +22.22(+0.64%)
Feb 15, 2017 3388 3487 3360 3481 0 +84.48(+2.49%)
Feb 14, 2017 3378 3405 3368 3396 0 +13.73(+0.41%)
Feb 13, 2017 3375 3391 3355 3383 0 +23.36(+0.70%)
Feb 10, 2017 3371 3376 3354 3359 0 -4.82(-0.14%)
Feb 09, 2017 3357 3371 3340 3364 0 +20.37(+0.61%)
Feb 08, 2017 3318 3349 3306 3344 0 +20.15(+0.61%)
Feb 07, 2017 3314 3342 3311 3324 0 +9.24(+0.28%)
Feb 06, 2017 3308 3324 3299 3314 0 +4.95(+0.15%)
Feb 03, 2017 3286 3312 3283 3309 0 +34.69(+1.06%)
Feb 02, 2017 3271 3288 3249 3275 0 -5.46(-0.17%)
Feb 01, 2017 3277 3302 3264 3280 0 +4.17(+0.13%)
Jan 31, 2017 3284 3296 3253 3276 0 -19.28(-0.59%)
Jan 30, 2017 3316 3318 3272 3295 0 -30.62(-0.92%)
Jan 27, 2017 3331 3342 3309 3326 0 -0.57(-0.02%)
Jan 26, 2017 3319 3342 3312 3326 0 +12.76(+0.39%)
Jan 25, 2017 3288 3322 3271 3314 0 +35.87(+1.09%)
Jan 24, 2017 3267 3296 3254 3278 0 +12.02(+0.37%)
Jan 23, 2017 3256 3271 3242 3266 0 +4.23(+0.13%)
Jan 20, 2017 3267 3307 3249 3262 0 +4.80(+0.15%)
Jan 19, 2017 3232 3287 3231 3257 0 +44.84(+1.40%)
Jan 18, 2017 3185 3216 3172 3212 0 +32.84(+1.03%)
Jan 17, 2017 3201 3212 3173 3179 0 -26.56(-0.83%)
Jan 13, 2017 3206 3206 3206 3206 0 +25.01(+0.79%)
Jan 12, 2017 3210 3217 3156 3181 0 -31.79(-0.99%)
Jan 11, 2017 3194 3233 3177 3212 0 +27.82(+0.87%)
Jan 10, 2017 3185 3202 3169 3185 0 -3.52(-0.11%)
Jan 09, 2017 3184 3207 3165 3188 0 -5.70(-0.18%)
Jan 06, 2017 3180 3221 3158 3194 0 +15.12(+0.48%)
Jan 05, 2017 3190 3226 3169 3179 0 -18.64(-0.58%)
Jan 04, 2017 3204 3232 3188 3197 0 +3.95(+0.12%)
Jan 03, 2017 3233 3251 3162 3193 0 -12.23(-0.38%)
Dec 30, 2016 3206 3206 3206 3206 0 -21.15(-0.66%)
Dec 29, 2016 3233 3241 3217 3227 0 +1.67(+0.05%)
Dec 28, 2016 3261 3265 3221 3225 0 -26.78(-0.82%)
Dec 27, 2016 3264 3275 3243 3252 0 -0.25(-0.01%)
Dec 23, 2016 3252 3252 3252 3252 0 +11.27(+0.35%)
Dec 22, 2016 3282 3286 3224 3241 0 -38.71(-1.18%)
Dec 21, 2016 3280 3300 3269 3280 0 -0.42(-0.01%)
Dec 20, 2016 3284 3303 3265 3280 0 +8.06(+0.25%)
Dec 19, 2016 3294 3309 3263 3272 0 -27.75(-0.84%)
Dec 16, 2016 3264 3306 3245 3300 0 +53.27(+1.64%)
Dec 15, 2016 3253 3289 3230 3246 0 +9.92(+0.31%)
Dec 14, 2016 3257 3284 3227 3236 0 -16.01(-0.49%)
Dec 13, 2016 3252 3287 3236 3252 0 +8.78(+0.27%)
Dec 12, 2016 3234 3254 3203 3244 0 +6.32(+0.20%)
Dec 09, 2016 3244 3250 3212 3237 0 +9.63(+0.30%)
Dec 08, 2016 3239 3267 3208 3228 0 -5.74(-0.18%)
Dec 07, 2016 3168 3245 3155 3233 0 +68.93(+2.18%)
Dec 06, 2016 3126 3167 3114 3165 0 +42.56(+1.36%)
Dec 05, 2016 3098 3130 3083 3122 0 +67.69(+2.22%)
Dec 02, 2016 3067 3097 3042 3054 0 -32.16(-1.04%)
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.