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 (%)
Oct 31, 2017 4484 4533 4475 4516 0 +35.41(+0.79%)
Oct 30, 2017 4484 4500 4441 4481 0 -16.20(-0.36%)
Oct 27, 2017 4457 4517 4441 4497 0 +3.22(+0.07%)
Oct 26, 2017 4435 4513 4403 4493 0 +93.67(+2.13%)
Oct 25, 2017 4373 4429 4355 4400 0 -50.95(-1.14%)
Oct 24, 2017 4419 4465 4408 4451 0 +43.94(+1.00%)
Oct 23, 2017 4413 4428 4387 4407 0 -1.72(-0.04%)
Oct 20, 2017 4433 4437 4387 4409 0 -10.49(-0.24%)
Oct 19, 2017 4412 4424 4404 4419 0 -13.82(-0.31%)
Oct 18, 2017 4428 4468 4412 4433 0 +15.67(+0.35%)
Oct 17, 2017 4404 4423 4383 4417 0 +6.96(+0.16%)
Oct 16, 2017 4418 4438 4380 4410 0 -11.87(-0.27%)
Oct 13, 2017 4419 4432 4396 4422 0 +23.56(+0.54%)
Oct 12, 2017 4378 4414 4363 4399 0 +14.32(+0.33%)
Oct 11, 2017 4376 4400 4366 4384 0 +5.89(+0.13%)
Oct 10, 2017 4340 4388 4320 4378 0 +43.26(+1.00%)
Oct 09, 2017 4303 4337 4288 4335 0 +38.89(+0.91%)
Oct 06, 2017 4276 4299 4254 4296 0 +18.29(+0.43%)
Oct 05, 2017 4211 4288 4199 4278 0 +78.80(+1.88%)
Oct 04, 2017 4208 4225 4178 4199 0 -10.71(-0.25%)
Oct 03, 2017 4241 4260 4190 4210 0 -35.41(-0.83%)
Oct 02, 2017 4233 4280 4210 4245 0 +12.76(+0.30%)
Sep 29, 2017 4217 4266 4194 4232 0 +6.83(+0.16%)
Sep 28, 2017 4168 4229 4158 4226 0 +50.41(+1.21%)
Sep 27, 2017 4180 4199 4139 4175 0 +9.47(+0.23%)
Sep 26, 2017 4184 4213 4153 4166 0 -9.32(-0.22%)
Sep 25, 2017 4156 4221 4134 4175 0 +11.50(+0.28%)
Sep 22, 2017 4123 4171 4118 4164 0 +30.84(+0.75%)
Sep 21, 2017 4133 4161 4116 4133 0 +4.60(+0.11%)
Sep 20, 2017 4106 4144 4089 4128 0 +23.19(+0.56%)
Sep 19, 2017 4059 4109 4038 4105 0 +47.34(+1.17%)
Sep 18, 2017 4059 4088 4051 4058 0 +5.39(+0.13%)
Sep 15, 2017 4075 4078 4017 4052 0 -38.89(-0.95%)
Sep 14, 2017 4083 4110 4060 4091 0 -8.54(-0.21%)
Sep 13, 2017 4038 4108 4025 4100 0 +61.40(+1.52%)
Sep 12, 2017 4016 4051 4001 4038 0 +24.35(+0.61%)
Sep 11, 2017 3988 4061 3984 4014 0 +44.31(+1.12%)
Sep 08, 2017 3904 4003 3896 3970 0 +63.22(+1.62%)
Sep 07, 2017 3928 3933 3884 3906 0 -11.47(-0.29%)
Sep 06, 2017 3948 3955 3897 3918 0 -19.15(-0.49%)
Sep 05, 2017 3992 3998 3893 3937 0 -62.51(-1.56%)
Sep 01, 2017 4002 4019 3988 3999 0 +11.52(+0.29%)
Aug 31, 2017 3981 4010 3954 3988 0 +15.25(+0.38%)
Aug 30, 2017 3878 3977 3871 3973 0 +110.11(+2.85%)
Aug 29, 2017 3847 3875 3835 3863 0 -11.38(-0.29%)
Aug 28, 2017 3889 3891 3852 3874 0 -4.43(-0.11%)
Aug 25, 2017 3884 3895 3859 3878 0 +17.32(+0.45%)
Aug 24, 2017 3888 3906 3849 3861 0 -17.95(-0.46%)
Aug 23, 2017 3901 3924 3864 3879 0 -55.22(-1.40%)
Aug 22, 2017 3840 3947 3830 3934 0 +99.79(+2.60%)
Aug 21, 2017 3812 3846 3800 3834 0 +28.23(+0.74%)
Aug 18, 2017 3795 3834 3762 3806 0 +8.64(+0.23%)
Aug 17, 2017 3890 3894 3796 3798 0 -98.27(-2.52%)
Aug 16, 2017 3903 3922 3870 3896 0 -5.55(-0.14%)
Aug 15, 2017 3894 3922 3879 3901 0 +15.58(+0.40%)
Aug 14, 2017 3887 3901 3870 3886 0 +32.06(+0.83%)
Aug 11, 2017 3852 3884 3831 3854 0 -0.87(-0.02%)
Aug 10, 2017 3916 3919 3844 3855 0 -76.19(-1.94%)
Aug 09, 2017 3980 3993 3925 3931 0 -76.92(-1.92%)
Aug 08, 2017 3957 4059 3916 4008 0 -89.92(-2.19%)
Aug 07, 2017 4111 4144 4073 4098 0 +41.99(+1.04%)
Aug 04, 2017 4019 4058 3993 4056 0 +39.53(+0.98%)
Aug 03, 2017 4045 4100 3994 4016 0 -4.97(-0.12%)
Aug 02, 2017 4079 4091 3963 4021 0 -78.81(-1.92%)
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.