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, 2019 4217 4230 4162 4175 0 -47.58(-1.13%)
Feb 27, 2019 4238 4273 4206 4222 0 -44.22(-1.04%)
Feb 26, 2019 4258 4313 4254 4266 0 -1.38(-0.03%)
Feb 25, 2019 4312 4326 4265 4268 0 -18.46(-0.43%)
Feb 22, 2019 4257 4312 4243 4286 0 +47.61(+1.12%)
Feb 21, 2019 4228 4268 4178 4239 0 +13.46(+0.32%)
Feb 20, 2019 4086 4237 4068 4225 0 +154.17(+3.79%)
Feb 19, 2019 4028 4092 4013 4071 0 +18.64(+0.46%)
Feb 15, 2019 4016 4084 3978 4052 0 +62.42(+1.56%)
Feb 14, 2019 3971 3998 3923 3990 0 -3.73(-0.09%)
Feb 13, 2019 3905 4019 3901 3994 0 +126.40(+3.27%)
Feb 12, 2019 3910 3928 3852 3867 0 -19.08(-0.49%)
Feb 11, 2019 3896 3921 3879 3886 0 +3.26(+0.08%)
Feb 08, 2019 3860 3889 3855 3883 0 -2.89(-0.07%)
Feb 07, 2019 3912 3926 3860 3886 0 -55.18(-1.40%)
Feb 06, 2019 3927 3960 3920 3941 0 +9.70(+0.25%)
Feb 05, 2019 3902 3937 3894 3932 0 +38.82(+1.00%)
Feb 04, 2019 3859 3896 3850 3893 0 +36.16(+0.94%)
Feb 01, 2019 3872 3889 3836 3857 0 -7.96(-0.21%)
Jan 31, 2019 3834 3882 3805 3865 0 +28.24(+0.74%)
Jan 30, 2019 3778 3843 3754 3836 0 +79.16(+2.11%)
Jan 29, 2019 3731 3767 3715 3757 0 +24.95(+0.67%)
Jan 28, 2019 3684 3743 3671 3732 0 +23.29(+0.63%)
Jan 25, 2019 3690 3713 3646 3709 0 +49.64(+1.36%)
Jan 24, 2019 3650 3683 3630 3659 0 +8.19(+0.22%)
Jan 23, 2019 3632 3661 3604 3651 0 +25.88(+0.71%)
Jan 22, 2019 3671 3678 3587 3625 0 -57.90(-1.57%)
Jan 18, 2019 3704 3707 3653 3683 0 +21.24(+0.58%)
Jan 17, 2019 3669 3706 3646 3662 0 -23.20(-0.63%)
Jan 16, 2019 3706 3757 3676 3685 0 -28.84(-0.78%)
Jan 15, 2019 3650 3717 3627 3714 0 +67.56(+1.85%)
Jan 14, 2019 3661 3678 3634 3646 0 -40.65(-1.10%)
Jan 11, 2019 3678 3688 3620 3687 0 -15.51(-0.42%)
Jan 10, 2019 3648 3738 3635 3702 0 +25.65(+0.70%)
Jan 09, 2019 3699 3721 3656 3677 0 -17.55(-0.48%)
Jan 08, 2019 3664 3704 3629 3694 0 +60.59(+1.67%)
Jan 07, 2019 3612 3661 3565 3634 0 +9.46(+0.26%)
Jan 04, 2019 3478 3629 3477 3624 0 +193.30(+5.63%)
Jan 03, 2019 3571 3593 3424 3431 0 -174.68(-4.84%)
Jan 02, 2019 3579 3640 3534 3606 0 -32.62(-0.90%)
Dec 31, 2018 3611 3643 3600 3638 0 +38.86(+1.08%)
Dec 28, 2018 3594 3641 3568 3599 0 +23.29(+0.65%)
Dec 27, 2018 3495 3577 3449 3576 0 +36.60(+1.03%)
Dec 26, 2018 3409 3543 3400 3540 0 +152.79(+4.51%)
Dec 24, 2018 3434 3453 3373 3387 0 -61.37(-1.78%)
Dec 21, 2018 3501 3569 3429 3448 0 -46.10(-1.32%)
Dec 20, 2018 3559 3563 3452 3494 0 -72.96(-2.05%)
Dec 19, 2018 3643 3679 3545 3567 0 -60.04(-1.66%)
Dec 18, 2018 3649 3672 3604 3627 0 +13.07(+0.36%)
Dec 17, 2018 3626 3675 3578 3614 0 -5.27(-0.15%)
Dec 14, 2018 3630 3695 3607 3619 0 -38.47(-1.05%)
Dec 13, 2018 3712 3725 3637 3658 0 -38.19(-1.03%)
Dec 12, 2018 3699 3756 3690 3696 0 +7.55(+0.20%)
Dec 11, 2018 3766 3787 3680 3689 0 -27.91(-0.75%)
Dec 10, 2018 3742 3773 3665 3716 0 -20.32(-0.54%)
Dec 07, 2018 3848 3894 3718 3737 0 -125.85(-3.26%)
Dec 06, 2018 3749 3870 3727 3863 0 +53.62(+1.41%)
Dec 04, 2018 3990 3998 3791 3809 0 -197.90(-4.94%)
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.