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, 2009 1274 1283 1249 1258 0 -32.35(-2.51%)
Aug 28, 2009 1298 1307 1275 1290 0 +2.89(+0.22%)
Aug 27, 2009 1289 1302 1255 1287 0 -6.07(-0.47%)
Aug 26, 2009 1299 1315 1282 1293 0 -15.80(-1.21%)
Aug 25, 2009 1301 1325 1294 1309 0 +17.92(+1.39%)
Aug 24, 2009 1315 1334 1284 1291 0 -13.66(-1.05%)
Aug 21, 2009 1297 1325 1288 1305 0 +24.12(+1.88%)
Aug 20, 2009 1240 1289 1231 1281 0 +40.96(+3.30%)
Aug 19, 2009 1218 1247 1206 1240 0 +1.67(+0.13%)
Aug 18, 2009 1205 1249 1195 1238 0 +35.81(+2.98%)
Aug 17, 2009 1219 1226 1186 1202 0 -48.25(-3.86%)
Aug 14, 2009 1280 1284 1233 1251 0 -27.51(-2.15%)
Aug 13, 2009 1276 1297 1248 1278 0 +9.45(+0.74%)
Aug 12, 2009 1239 1284 1233 1269 0 +25.84(+2.08%)
Aug 11, 2009 1237 1258 1208 1243 0 +0.02(+0.00%)
Aug 10, 2009 1298 1316 1227 1243 0 -53.39(-4.12%)
Aug 07, 2009 1204 1306 1196 1296 0 +109.39(+9.22%)
Aug 06, 2009 1213 1235 1175 1187 0 -18.19(-1.51%)
Aug 05, 2009 1202 1225 1183 1205 0 +10.67(+0.89%)
Aug 04, 2009 1123 1209 1120 1194 0 +53.65(+4.70%)
Aug 03, 2009 1119 1148 1106 1141 0 +36.28(+3.28%)
Jul 31, 2009 1095 1117 1085 1104 0 +13.05(+1.20%)
Jul 30, 2009 1063 1110 1059 1091 0 +44.16(+4.22%)
Jul 29, 2009 1056 1071 1032 1047 0 -14.84(-1.40%)
Jul 28, 2009 1059 1070 1040 1062 0 -3.89(-0.36%)
Jul 27, 2009 1069 1074 1047 1066 0 +7.55(+0.71%)
Jul 25, 2009 1051 1069 1041 1058 0 -10.84(-1.01%)
Jul 24, 2009 1048 1083 1036 1069 0 +7.49(+0.71%)
Jul 23, 2009 1006 1082 997.76 1062 0 +46.65(+4.60%)
Jul 22, 2009 1006 1027 996.15 1015 0 +0.88(+0.09%)
Jul 21, 2009 1032 1047 999.25 1014 0 -39.50(-3.75%)
Jun 26, 2009 1056 1063 1036 1054 0 -6.82(-0.64%)
Jun 25, 2009 1045 1067 1039 1061 0 +33.16(+3.23%)
Jun 24, 2009 1019 1058 1012 1027 0 +21.81(+2.17%)
Jun 23, 2009 1003 1028 985.38 1006 0 +0.70(+0.07%)
Jun 22, 2009 1043 1047 1001 1005 0 -54.44(-5.14%)
Jun 19, 2009 1054 1081 1039 1059 0 +25.06(+2.42%)
Jun 18, 2009 1050 1069 1024 1034 0 -19.55(-1.86%)
Jun 17, 2009 1047 1069 1016 1054 0 +2.85(+0.27%)
Jun 16, 2009 1079 1098 1042 1051 0 -22.84(-2.13%)
Jun 15, 2009 1106 1114 1065 1074 0 -49.03(-4.37%)
Jun 12, 2009 1121 1132 1102 1123 0 -8.06(-0.71%)
Jun 11, 2009 1138 1163 1124 1131 0 -12.21(-1.07%)
Jun 10, 2009 1176 1181 1120 1143 0 -18.54(-1.60%)
Jun 09, 2009 1150 1173 1136 1162 0 +10.73(+0.93%)
Jun 08, 2009 1131 1162 1123 1151 0 +1.76(+0.15%)
Jun 05, 2009 1150 1170 1124 1149 0 +10.46(+0.92%)
Jun 04, 2009 1126 1146 1100 1139 0 +11.55(+1.02%)
Jun 03, 2009 1138 1147 1105 1127 0 -30.36(-2.62%)
Jun 02, 2009 1154 1174 1135 1158 0 -9.17(-0.79%)
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.