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, 2020 3647 3668 3564 3568 0 -109.14(-2.97%)
Aug 28, 2020 3565 3688 3534 3677 0 +151.71(+4.30%)
Aug 27, 2020 3441 3574 3434 3525 0 +141.49(+4.18%)
Aug 26, 2020 3426 3433 3350 3384 0 -54.66(-1.59%)
Aug 25, 2020 3441 3489 3397 3438 0 +30.74(+0.90%)
Aug 24, 2020 3342 3429 3308 3408 0 +91.49(+2.76%)
Aug 21, 2020 3279 3377 3262 3316 0 +37.25(+1.14%)
Aug 20, 2020 3224 3330 3211 3279 0 +3.49(+0.11%)
Aug 19, 2020 3302 3337 3259 3275 0 -8.11(-0.25%)
Aug 18, 2020 3314 3328 3249 3284 0 -36.03(-1.09%)
Aug 17, 2020 3374 3386 3300 3320 0 -19.24(-0.58%)
Aug 14, 2020 3365 3393 3325 3339 0 -9.42(-0.28%)
Aug 13, 2020 3324 3409 3313 3348 0 +17.04(+0.51%)
Aug 12, 2020 3431 3449 3308 3331 0 -31.08(-0.92%)
Aug 11, 2020 3495 3514 3355 3362 0 -3.33(-0.10%)
Aug 10, 2020 3261 3397 3231 3366 0 +119.61(+3.68%)
Aug 07, 2020 3124 3255 3076 3246 0 +117.55(+3.76%)
Aug 06, 2020 3001 3154 2968 3128 0 +96.67(+3.19%)
Aug 05, 2020 3053 3060 2985 3032 0 +35.75(+1.19%)
Aug 04, 2020 2905 3004 2880 2996 0 +102.91(+3.56%)
Aug 03, 2020 2908 2936 2842 2893 0 -33.01(-1.13%)
Jul 31, 2020 2953 2956 2870 2926 0 -56.40(-1.89%)
Jul 30, 2020 2977 3002 2943 2983 0 -50.58(-1.67%)
Jul 29, 2020 3027 3065 2990 3033 0 +25.19(+0.84%)
Jul 28, 2020 3009 3061 2989 3008 0 -3.33(-0.11%)
Jul 27, 2020 3000 3039 2968 3011 0 -33.67(-1.11%)
Jul 24, 2020 3090 3091 3011 3045 0 -48.37(-1.56%)
Jul 23, 2020 3125 3134 3054 3093 0 -60.46(-1.92%)
Jul 22, 2020 3087 3159 3076 3154 0 +37.52(+1.20%)
Jul 21, 2020 3102 3165 3064 3116 0 +54.69(+1.79%)
Jul 20, 2020 3134 3164 3031 3062 0 -97.69(-3.09%)
Jul 17, 2020 3211 3213 3112 3159 0 -54.04(-1.68%)
Jul 16, 2020 3183 3225 3134 3213 0 -29.53(-0.91%)
Jul 15, 2020 3122 3265 3115 3243 0 +233.27(+7.75%)
Jul 14, 2020 2996 3028 2963 3010 0 -4.89(-0.16%)
Jul 13, 2020 3068 3119 3005 3014 0 -30.60(-1.00%)
Jul 10, 2020 2963 3049 2947 3045 0 +70.37(+2.37%)
Jul 09, 2020 3105 3109 2961 2975 0 -121.83(-3.93%)
Jul 08, 2020 3007 3098 2982 3096 0 +86.49(+2.87%)
Jul 07, 2020 3052 3065 2999 3010 0 -82.42(-2.67%)
Jul 06, 2020 3095 3115 3007 3092 0 +67.61(+2.24%)
Jul 02, 2020 3094 3111 2977 3025 0 +33.09(+1.11%)
Jul 01, 2020 2984 3113 2974 2992 0 +38.80(+1.31%)
Jun 30, 2020 2937 2992 2893 2953 0 -22.72(-0.76%)
Jun 29, 2020 2816 2981 2771 2976 0 +179.58(+6.42%)
Jun 26, 2020 2879 2895 2773 2796 0 -100.99(-3.49%)
Jun 25, 2020 2881 2914 2832 2897 0 -29.47(-1.01%)
Jun 24, 2020 3070 3076 2891 2926 0 -187.09(-6.01%)
Jun 23, 2020 3135 3150 3055 3114 0 +10.28(+0.33%)
Jun 22, 2020 3085 3130 3037 3103 0 +15.04(+0.49%)
Jun 19, 2020 3232 3241 3056 3088 0 -104.92(-3.29%)
Jun 18, 2020 3111 3239 3100 3193 0 +58.77(+1.87%)
Jun 17, 2020 3215 3233 3123 3134 0 -96.24(-2.98%)
Jun 16, 2020 3313 3319 3127 3231 0 +100.93(+3.22%)
Jun 15, 2020 3024 3179 2986 3130 0 -39.17(-1.24%)
Jun 12, 2020 3338 3346 3092 3169 0 +31.97(+1.02%)
Jun 11, 2020 3220 3301 3111 3137 0 -361.85(-10.34%)
Jun 10, 2020 3606 3629 3414 3499 0 -150.31(-4.12%)
Jun 09, 2020 3727 3749 3613 3649 0 -184.71(-4.82%)
Jun 08, 2020 3844 3878 3751 3834 0 +160.80(+4.38%)
Jun 05, 2020 3865 3994 3632 3673 0 +107.02(+3.00%)
Jun 04, 2020 3418 3574 3349 3566 0 +152.53(+4.47%)
Jun 03, 2020 3319 3436 3284 3413 0 +150.95(+4.63%)
Jun 02, 2020 3313 3318 3208 3262 0 +19.05(+0.59%)
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.