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, 2016 2796 2808 2769 2770 0 -31.68(-1.13%)
Aug 30, 2016 2826 2829 2796 2802 0 -18.77(-0.67%)
Aug 29, 2016 2812 2845 2811 2821 0 +12.47(+0.44%)
Aug 26, 2016 2825 2840 2799 2808 0 -9.90(-0.35%)
Aug 25, 2016 2796 2823 2789 2818 0 +17.86(+0.64%)
Aug 24, 2016 2816 2827 2795 2800 0 -22.74(-0.81%)
Aug 23, 2016 2827 2836 2817 2823 0 +3.76(+0.13%)
Aug 22, 2016 2838 2845 2804 2819 0 -29.68(-1.04%)
Aug 19, 2016 2805 2851 2798 2849 0 +30.95(+1.10%)
Aug 18, 2016 2815 2827 2799 2818 0 +2.61(+0.09%)
Aug 17, 2016 2808 2818 2788 2816 0 +11.26(+0.40%)
Aug 16, 2016 2803 2815 2789 2804 0 -0.75(-0.03%)
Aug 15, 2016 2780 2814 2777 2805 0 +29.88(+1.08%)
Aug 12, 2016 2761 2793 2756 2775 0 -4.42(-0.16%)
Aug 11, 2016 2781 2795 2766 2780 0 +4.23(+0.15%)
Aug 10, 2016 2781 2798 2764 2775 0 +0.61(+0.02%)
Aug 09, 2016 2796 2815 2768 2775 0 -20.92(-0.75%)
Aug 08, 2016 2812 2819 2787 2796 0 -8.92(-0.32%)
Aug 05, 2016 2803 2819 2792 2805 0 +18.14(+0.65%)
Aug 04, 2016 2761 2790 2748 2786 0 +25.19(+0.91%)
Aug 03, 2016 2739 2770 2726 2761 0 +16.00(+0.58%)
Aug 02, 2016 2764 2769 2711 2745 0 -17.20(-0.62%)
Aug 01, 2016 2779 2787 2741 2762 0 -22.52(-0.81%)
Jul 29, 2016 2776 2796 2756 2785 0 +1.14(+0.04%)
Jul 28, 2016 2725 2790 2705 2784 0 +34.03(+1.24%)
Jul 27, 2016 2784 2787 2721 2750 0 -80.57(-2.85%)
Jul 26, 2016 2810 2835 2799 2830 0 +14.76(+0.52%)
Jul 25, 2016 2808 2824 2799 2816 0 +4.44(+0.16%)
Jul 22, 2016 2785 2816 2777 2811 0 +25.10(+0.90%)
Jul 21, 2016 2769 2794 2760 2786 0 +19.30(+0.70%)
Jul 20, 2016 2783 2791 2762 2767 0 -12.36(-0.44%)
Jul 19, 2016 2773 2783 2752 2779 0 -6.68(-0.24%)
Jul 18, 2016 2778 2799 2771 2786 0 +8.47(+0.30%)
Jul 15, 2016 2784 2791 2747 2777 0 -6.70(-0.24%)
Jul 14, 2016 2796 2803 2778 2784 0 +13.37(+0.48%)
Jul 13, 2016 2810 2818 2754 2771 0 -35.83(-1.28%)
Jul 12, 2016 2779 2819 2777 2806 0 +45.05(+1.63%)
Jul 11, 2016 2750 2767 2740 2761 0 +17.57(+0.64%)
Jul 08, 2016 2744 2751 2695 2744 0 +48.07(+1.78%)
Jul 07, 2016 2689 2703 2666 2696 0 +30.12(+1.13%)
Jul 06, 2016 2666 2666 2666 2666 0 +9.68(+0.36%)
Jul 05, 2016 2679 2685 2641 2656 0 -32.14(-1.20%)
Jul 01, 2016 2688 2688 2688 2688 0 +41.01(+1.55%)
Jun 30, 2016 2611 2653 2591 2647 0 +52.56(+2.03%)
Jun 29, 2016 2538 2614 2534 2595 0 +86.35(+3.44%)
Jun 28, 2016 2490 2513 2473 2508 0 +52.75(+2.15%)
Jun 27, 2016 2522 2535 2440 2455 0 -88.08(-3.46%)
Jun 24, 2016 2616 2655 2540 2544 0 -172.45(-6.35%)
Jun 23, 2016 2697 2719 2684 2716 0 +44.92(+1.68%)
Jun 22, 2016 2676 2694 2660 2671 0 -0.69(-0.03%)
Jun 21, 2016 2676 2679 2651 2672 0 -5.75(-0.21%)
Jun 20, 2016 2661 2701 2657 2678 0 +43.93(+1.67%)
Jun 17, 2016 2598 2639 2595 2634 0 +33.59(+1.29%)
Jun 16, 2016 2588 2606 2552 2600 0 -0.28(-0.01%)
Jun 15, 2016 2582 2633 2578 2600 0 +22.45(+0.87%)
Jun 14, 2016 2585 2598 2562 2578 0 -19.23(-0.74%)
Jun 13, 2016 2608 2633 2596 2597 0 -17.16(-0.66%)
Jun 10, 2016 2615 2624 2599 2614 0 -26.82(-1.02%)
Jun 09, 2016 2636 2649 2620 2641 0 -9.50(-0.36%)
Jun 08, 2016 2643 2661 2609 2651 0 +10.45(+0.40%)
Jun 07, 2016 2660 2664 2635 2640 0 -13.92(-0.52%)
Jun 06, 2016 2654 2666 2638 2654 0 +1.42(+0.05%)
Jun 03, 2016 2657 2671 2620 2653 0 -21.98(-0.82%)
Jun 02, 2016 2622 2686 2614 2675 0 +45.03(+1.71%)
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.