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 (%)
Sep 30, 2010 1976 2021 1958 1973 0 -6.77(-0.34%)
Sep 29, 2010 1992 2009 1968 1980 0 -27.95(-1.39%)
Sep 28, 2010 1984 2013 1945 2008 0 +23.57(+1.19%)
Sep 27, 2010 1983 2004 1967 1984 0 +3.42(+0.17%)
Sep 24, 2010 1937 1992 1940 1981 0 +76.09(+3.99%)
Sep 23, 2010 1901 1951 1896 1905 0 -42.32(-2.17%)
Sep 22, 2010 1972 1996 1938 1947 0 -40.00(-2.01%)
Sep 21, 2010 1984 2014 1972 1987 0 -9.37(-0.47%)
Sep 20, 2010 1950 2009 1948 1997 0 +48.23(+2.48%)
Sep 17, 2010 1946 1966 1924 1948 0 -0.96(-0.05%)
Sep 15, 2010 1941 1962 1931 1949 0 -10.69(-0.55%)
Sep 14, 2010 1948 1983 1935 1960 0 +3.13(+0.16%)
Sep 13, 2010 1940 1964 1935 1957 0 +35.73(+1.86%)
Sep 10, 2010 1918 1940 1907 1921 0 +1.43(+0.07%)
Sep 09, 2010 1923 1942 1905 1920 0 +15.35(+0.81%)
Sep 08, 2010 1874 1915 1876 1904 0 +32.02(+1.71%)
Sep 07, 2010 1876 1892 1862 1872 0 -27.22(-1.43%)
Sep 03, 2010 1900 1900 1900 0 +30.81(+1.65%)
Sep 02, 2010 1814 1882 1813 1869 0 +45.18(+2.48%)
Sep 01, 2010 1764 1830 1756 1824 0 +90.80(+5.24%)
Aug 31, 2010 1724 1752 1700 1733 0 +4.79(+0.28%)
Aug 30, 2010 1764 1775 1724 1728 0 -13.42(-0.77%)
Aug 27, 2010 1765 1785 1693 1741 0 +3.08(+0.18%)
Aug 26, 2010 1734 1776 1715 1738 0 +6.79(+0.39%)
Aug 25, 2010 1703 1737 1690 1732 0 +3.07(+0.18%)
Aug 24, 2010 1746 1761 1708 1728 0 -54.62(-3.06%)
Aug 23, 2010 1810 1824 1779 1783 0 -19.29(-1.07%)
Aug 20, 2010 1779 1808 1763 1802 0 -2.84(-0.16%)
Aug 19, 2010 1846 1862 1790 1805 0 -60.29(-3.23%)
Aug 18, 2010 1854 1885 1838 1865 0 +0.46(+0.02%)
Aug 17, 2010 1843 1891 1836 1865 0 +36.42(+1.99%)
Aug 16, 2010 1788 1837 1785 1829 0 +24.19(+1.34%)
Aug 13, 2010 1797 1825 1789 1804 0 -1.92(-0.11%)
Aug 12, 2010 1775 1825 1769 1806 0 -5.91(-0.33%)
Aug 11, 2010 1829 1841 1801 1812 0 -59.23(-3.16%)
Aug 10, 2010 1873 1893 1847 1871 0 -54.17(-2.81%)
Aug 09, 2010 1911 1932 1900 1926 0 +16.39(+0.86%)
Aug 06, 2010 1904 1914 1864 1909 0 -6.11(-0.32%)
Aug 05, 2010 1907 1933 1899 1915 0 -18.75(-0.97%)
Aug 04, 2010 1897 1940 1891 1934 0 +40.65(+2.15%)
Aug 03, 2010 1891 1914 1866 1893 0 -12.71(-0.67%)
Aug 02, 2010 1874 1915 1865 1906 0 +60.82(+3.30%)
Jul 30, 2010 1841 1856 1804 1845 0 +0.96(+0.05%)
Jul 29, 2010 1846 1869 1820 1844 0 +13.81(+0.75%)
Jul 28, 2010 1834 1873 1811 1831 0 +8.27(+0.45%)
Jul 27, 2010 1818 1852 1801 1822 0 -27.25(-1.47%)
Jul 26, 2010 1807 1865 1794 1850 0 +38.32(+2.12%)
Jul 23, 2010 1745 1815 1737 1811 0 +63.76(+3.65%)
Jul 22, 2010 1705 1759 1702 1747 0 +69.68(+4.15%)
Jul 21, 2010 1718 1730 1666 1678 0 -31.63(-1.85%)
Jul 20, 2010 1689 1714 1640 1709 0 +34.83(+2.08%)
Jul 19, 2010 1653 1683 1633 1675 0 +24.46(+1.48%)
Jul 16, 2010 1648 1727 1642 1650 0 -71.98(-4.18%)
Jul 15, 2010 1746 1758 1700 1722 0 -31.25(-1.78%)
Jul 14, 2010 1737 1765 1724 1753 0 +2.55(+0.15%)
Jul 13, 2010 1719 1767 1718 1751 0 +57.74(+3.41%)
Jul 12, 2010 1675 1710 1670 1693 0 -8.92(-0.52%)
Jul 09, 2010 1695 1708 1672 1702 0 +23.02(+1.37%)
Jul 08, 2010 1675 1692 1650 1679 0 +16.25(+0.98%)
Jul 07, 2010 1588 1664 1590 1663 0 +75.74(+4.77%)
Jul 06, 2010 1612 1646 1569 1587 0 -2.88(-0.18%)
Jul 02, 2010 1587 1633 1576 1590 0 -22.26(-1.38%)
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.