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 (%)
May 31, 2013 2548 2574 2526 2528 0 -32.04(-1.25%)
May 30, 2013 2568 2588 2547 2560 0 +0.44(+0.02%)
May 29, 2013 2593 2605 2547 2560 0 -49.41(-1.89%)
May 28, 2013 2596 2623 2589 2609 0 +42.22(+1.64%)
May 24, 2013 2567 2567 2567 0 -0.87(-0.03%)
May 23, 2013 2548 2597 2535 2568 0 +1.96(+0.08%)
May 22, 2013 2589 2627 2551 2566 0 -30.67(-1.18%)
May 21, 2013 2582 2609 2569 2597 0 +10.38(+0.40%)
May 20, 2013 2579 2603 2559 2586 0 +4.01(+0.16%)
May 17, 2013 2568 2597 2555 2582 0 +28.55(+1.12%)
May 16, 2013 2584 2598 2546 2554 0 -37.74(-1.46%)
May 15, 2013 2600 2626 2578 2592 0 -3.20(-0.12%)
May 13, 2013 2608 2618 2583 2595 0 -18.73(-0.72%)
May 10, 2013 2575 2616 2571 2613 0 +42.15(+1.64%)
May 09, 2013 2572 2592 2552 2571 0 -2.87(-0.11%)
May 08, 2013 2561 2593 2553 2574 0 +5.69(+0.22%)
May 07, 2013 2555 2588 2547 2568 0 +21.43(+0.84%)
May 06, 2013 2530 2556 2521 2547 0 +19.80(+0.78%)
May 03, 2013 2525 2538 2499 2527 0 +27.81(+1.11%)
May 02, 2013 2480 2508 2442 2499 0 +26.91(+1.09%)
May 01, 2013 2473 2495 2447 2473 0 -20.47(-0.82%)
Apr 30, 2013 2468 2518 2448 2493 0 +44.29(+1.81%)
Apr 29, 2013 2468 2480 2423 2449 0 -17.67(-0.72%)
Apr 26, 2013 2483 2493 2459 2466 0 -23.60(-0.95%)
Apr 25, 2013 2485 2508 2477 2490 0 +22.95(+0.93%)
Apr 24, 2013 2506 2520 2442 2467 0 -30.29(-1.21%)
Apr 23, 2013 2479 2509 2469 2497 0 +27.59(+1.12%)
Apr 22, 2013 2473 2486 2445 2470 0 +1.15(+0.05%)
Apr 19, 2013 2448 2480 2440 2469 0 +28.65(+1.17%)
Apr 18, 2013 2464 2474 2425 2440 0 -18.34(-0.75%)
Apr 17, 2013 2475 2486 2430 2458 0 -34.33(-1.38%)
Apr 16, 2013 2468 2496 2456 2493 0 +52.52(+2.15%)
Apr 15, 2013 2528 2531 2430 2440 0 -108.13(-4.24%)
Apr 12, 2013 2527 2557 2517 2548 0 +12.89(+0.51%)
Apr 11, 2013 2523 2548 2517 2535 0 +16.56(+0.66%)
Apr 10, 2013 2488 2530 2484 2519 0 +33.28(+1.34%)
Apr 09, 2013 2483 2505 2467 2485 0 +14.99(+0.61%)
Apr 08, 2013 2412 2474 2410 2470 0 +54.44(+2.25%)
Apr 05, 2013 2411 2421 2377 2416 0 -34.33(-1.40%)
Apr 04, 2013 2447 2468 2427 2450 0 +7.72(+0.32%)
Apr 03, 2013 2495 2502 2431 2443 0 -49.72(-1.99%)
Apr 02, 2013 2518 2527 2481 2492 0 -11.85(-0.47%)
Apr 01, 2013 2527 2537 2498 2504 0 -27.39(-1.08%)
Mar 28, 2013 2532 2532 2532 0 +33.27(+1.33%)
Mar 27, 2013 2453 2507 2444 2498 0 +32.70(+1.33%)
Mar 26, 2013 2430 2478 2416 2466 0 +47.92(+1.98%)
Mar 25, 2013 2432 2450 2403 2418 0 -3.52(-0.15%)
Mar 22, 2013 2420 2431 2408 2421 0 +9.95(+0.41%)
Mar 21, 2013 2426 2442 2404 2411 0 -30.93(-1.27%)
Mar 20, 2013 2448 2463 2429 2442 0 +11.08(+0.46%)
Mar 19, 2013 2447 2454 2410 2431 0 -6.50(-0.27%)
Mar 18, 2013 2434 2454 2411 2438 0 -29.57(-1.20%)
Mar 15, 2013 2459 2477 2448 2467 0 -2.37(-0.10%)
Mar 14, 2013 2458 2477 2447 2470 0 +14.69(+0.60%)
Mar 13, 2013 2444 2469 2433 2455 0 +17.16(+0.70%)
Mar 12, 2013 2457 2469 2416 2438 0 -18.69(-0.76%)
Mar 11, 2013 2457 2474 2435 2456 0 -5.14(-0.21%)
Mar 08, 2013 2417 2473 2408 2462 0 +60.90(+2.54%)
Mar 07, 2013 2402 2414 2391 2401 0 +2.48(+0.10%)
Mar 06, 2013 2404 2415 2383 2398 0 +1.00(+0.04%)
Mar 05, 2013 2389 2418 2381 2397 0 +20.50(+0.86%)
Mar 04, 2013 2382 2394 2356 2377 0 -12.79(-0.54%)
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.