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 (%)
Apr 30, 2010 2032 2039 1972 1979 0 -48.54(-2.39%)
Apr 29, 2010 1970 2046 1954 2027 0 +97.53(+5.05%)
Apr 28, 2010 1949 1958 1888 1930 0 -9.04(-0.47%)
Apr 27, 2010 1991 2001 1923 1939 0 -69.32(-3.45%)
Apr 26, 2010 2020 2039 2003 2008 0 -0.87(-0.04%)
Apr 23, 2010 1984 2015 1967 2009 0 +31.71(+1.60%)
Apr 22, 2010 1881 1991 1863 1977 0 +97.77(+5.20%)
Apr 21, 2010 1865 1884 1846 1880 0 +26.22(+1.41%)
Apr 20, 2010 1839 1868 1831 1853 0 +29.01(+1.59%)
Apr 19, 2010 1824 1849 1791 1824 0 -11.47(-0.62%)
Apr 16, 2010 1866 1878 1823 1836 0 -37.14(-1.98%)
Apr 15, 2010 1858 1890 1850 1873 0 +10.24(+0.55%)
Apr 14, 2010 1851 1869 1836 1863 0 +13.97(+0.76%)
Apr 13, 2010 1835 1868 1816 1849 0 +11.49(+0.63%)
Apr 12, 2010 1848 1859 1828 1837 0 -12.56(-0.68%)
Apr 09, 2010 1846 1855 1825 1850 0 +11.24(+0.61%)
Apr 08, 2010 1799 1846 1787 1839 0 +27.27(+1.51%)
Apr 07, 2010 1823 1832 1796 1811 0 -15.79(-0.86%)
Apr 06, 2010 1800 1832 1795 1827 0 +16.32(+0.90%)
Apr 05, 2010 1788 1827 1786 1811 0 +28.97(+1.63%)
Apr 01, 2010 1782 1782 1782 0 +26.75(+1.52%)
Mar 31, 2010 1762 1776 1747 1755 0 -17.70(-1.00%)
Mar 30, 2010 1750 1784 1741 1773 0 +27.47(+1.57%)
Mar 29, 2010 1744 1759 1734 1745 0 +29.35(+1.71%)
Mar 26, 2010 1688 1728 1680 1716 0 +35.14(+2.09%)
Mar 25, 2010 1683 1715 1666 1681 0 +20.03(+1.21%)
Mar 24, 2010 1653 1670 1641 1661 0 -5.18(-0.31%)
Mar 23, 2010 1659 1675 1644 1666 0 +10.37(+0.63%)
Mar 22, 2010 1603 1665 1592 1656 0 +34.84(+2.15%)
Mar 19, 2010 1622 1641 1608 1621 0 +9.74(+0.60%)
Mar 18, 2010 1607 1621 1592 1611 0 +1.16(+0.07%)
Mar 17, 2010 1608 1621 1595 1610 0 -2.61(-0.16%)
Mar 16, 2010 1606 1621 1589 1613 0 +3.83(+0.24%)
Mar 15, 2010 1600 1614 1593 1609 0 -15.20(-0.94%)
Mar 12, 2010 1615 1634 1602 1624 0 +15.72(+0.98%)
Mar 11, 2010 1590 1614 1578 1608 0 +10.39(+0.65%)
Mar 10, 2010 1579 1605 1567 1598 0 +19.57(+1.24%)
Mar 09, 2010 1574 1603 1557 1578 0 -3.64(-0.23%)
Mar 08, 2010 1588 1599 1566 1582 0 -7.26(-0.46%)
Mar 05, 2010 1549 1598 1545 1589 0 +47.25(+3.06%)
Mar 04, 2010 1539 1557 1516 1542 0 +6.94(+0.45%)
Mar 03, 2010 1545 1554 1524 1535 0 -10.49(-0.68%)
Mar 02, 2010 1565 1571 1539 1545 0 -0.32(-0.02%)
Mar 01, 2010 1524 1558 1515 1546 0 +23.22(+1.53%)
Feb 26, 2010 1507 1532 1495 1523 0 +7.56(+0.50%)
Feb 25, 2010 1498 1518 1482 1515 0 -3.44(-0.23%)
Feb 24, 2010 1517 1525 1501 1518 0 +7.13(+0.47%)
Feb 23, 2010 1526 1536 1499 1511 0 -21.29(-1.39%)
Feb 22, 2010 1511 1541 1508 1533 0 +16.53(+1.09%)
Feb 19, 2010 1500 1523 1492 1516 0 +5.82(+0.39%)
Feb 18, 2010 1499 1514 1490 1510 0 +0.58(+0.04%)
Feb 17, 2010 1507 1521 1492 1510 0 +4.60(+0.31%)
Feb 16, 2010 1494 1512 1477 1505 0 +15.43(+1.04%)
Feb 12, 2010 1490 1490 1490 0 +7.15(+0.48%)
Feb 11, 2010 1461 1489 1442 1482 0 +19.24(+1.31%)
Feb 10, 2010 1457 1482 1442 1463 0 +13.65(+0.94%)
Feb 09, 2010 1450 1469 1429 1450 0 +20.95(+1.47%)
Feb 08, 2010 1432 1454 1413 1429 0 -7.99(-0.56%)
Feb 05, 2010 1411 1443 1395 1437 0 +26.45(+1.88%)
Feb 04, 2010 1466 1496 1407 1410 0 -43.46(-2.99%)
Feb 03, 2010 1463 1469 1437 1454 0 -14.17(-0.97%)
Feb 02, 2010 1454 1481 1444 1468 0 +25.88(+1.79%)
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.