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, 2020 3172 3184 3032 3085 0 -166.41(-5.12%)
Apr 29, 2020 3100 3302 3081 3251 0 +270.90(+9.09%)
Apr 28, 2020 2994 3037 2890 2980 0 +62.53(+2.14%)
Apr 27, 2020 2816 2949 2791 2918 0 +156.22(+5.66%)
Apr 24, 2020 2780 2810 2691 2762 0 -13.96(-0.50%)
Apr 23, 2020 2744 2852 2730 2776 0 +46.73(+1.71%)
Apr 22, 2020 2774 2806 2685 2729 0 +7.46(+0.27%)
Apr 21, 2020 2656 2739 2635 2721 0 -9.10(-0.33%)
Apr 20, 2020 2789 2846 2712 2730 0 -149.92(-5.20%)
Apr 17, 2020 2912 2929 2813 2880 0 -106.52(-3.57%)
Apr 16, 2020 2742 2773 2618 2987 0 +226.07(+8.19%)
Apr 15, 2020 2676 2806 2659 2761 0 -68.75(-2.43%)
Apr 14, 2020 2777 2855 2712 2830 0 +149.60(+5.58%)
Apr 13, 2020 2791 2794 2597 2680 0 -107.34(-3.85%)
Apr 09, 2020 2936 3038 2730 2787 0 -33.75(-1.20%)
Apr 08, 2020 2582 2867 2570 2821 0 +286.88(+11.32%)
Apr 07, 2020 2675 2805 2499 2534 0 +116.10(+4.80%)
Apr 06, 2020 2214 2430 2188 2418 0 +383.92(+18.87%)
Apr 03, 2020 2199 2214 1966 2034 0 -123.24(-5.71%)
Apr 02, 2020 2358 2400 2110 2157 0 -197.49(-8.39%)
Apr 01, 2020 2378 2427 2304 2355 0 -181.07(-7.14%)
Mar 31, 2020 2546 2680 2524 2536 0 -46.17(-1.79%)
Mar 30, 2020 2600 2657 2472 2582 0 -86.24(-3.23%)
Mar 27, 2020 2672 2795 2580 2668 0 -140.67(-5.01%)
Mar 26, 2020 2958 3229 2730 2809 0 -72.44(-2.51%)
Mar 25, 2020 2777 3114 2643 2881 0 +236.37(+8.94%)
Mar 24, 2020 2546 2714 2508 2645 0 +289.92(+12.31%)
Mar 23, 2020 2517 2693 2263 2355 0 -152.21(-6.07%)
Mar 20, 2020 2478 2804 2348 2507 0 +235.64(+10.37%)
Mar 19, 2020 2078 2462 1824 2272 0 +101.53(+4.68%)
Mar 18, 2020 2303 2305 1622 2170 0 -396.54(-15.45%)
Mar 17, 2020 2932 3003 2326 2567 0 -329.36(-11.37%)
Mar 16, 2020 2861 3058 2643 2896 0 -322.77(-10.03%)
Mar 13, 2020 3302 3381 3077 3219 0 +70.47(+2.24%)
Mar 12, 2020 3022 3288 2980 3148 0 -221.15(-6.56%)
Mar 11, 2020 3563 3577 3350 3370 0 -316.33(-8.58%)
Mar 10, 2020 3654 3697 3459 3686 0 +181.12(+5.17%)
Mar 09, 2020 3454 3670 3430 3505 0 -231.13(-6.19%)
Mar 06, 2020 3560 3833 3524 3736 0 -0.98(-0.03%)
Mar 05, 2020 3850 3891 3691 3737 0 -263.68(-6.59%)
Mar 04, 2020 3922 4012 3781 4001 0 +122.77(+3.17%)
Mar 03, 2020 4137 4175 3860 3878 0 -266.80(-6.44%)
Mar 02, 2020 4135 4168 3930 4145 0 -15.35(-0.37%)
Feb 28, 2020 3935 4189 3918 4160 0 +113.23(+2.80%)
Feb 27, 2020 3967 4296 3882 4047 0 -27.02(-0.66%)
Feb 26, 2020 4272 4316 4062 4074 0 -130.29(-3.10%)
Feb 25, 2020 4585 4589 4184 4204 0 -343.98(-7.56%)
Feb 24, 2020 4613 4629 4527 4548 0 -269.96(-5.60%)
Feb 21, 2020 4876 4889 4784 4818 0 -103.92(-2.11%)
Feb 20, 2020 4945 4995 4899 4922 0 -27.19(-0.55%)
Feb 19, 2020 4846 4961 4841 4949 0 +93.64(+1.93%)
Feb 18, 2020 4830 4903 4825 4855 0 +6.68(+0.14%)
Feb 14, 2020 4911 4925 4817 4849 0 -54.04(-1.10%)
Feb 13, 2020 4976 4990 4893 4903 0 -116.06(-2.31%)
Feb 12, 2020 4935 5026 4933 5019 0 +111.74(+2.28%)
Feb 11, 2020 4878 4969 4849 4907 0 +35.61(+0.73%)
Feb 10, 2020 4784 4876 4766 4872 0 +56.66(+1.18%)
Feb 07, 2020 4837 4859 4773 4815 0 -63.91(-1.31%)
Feb 06, 2020 4950 4967 4865 4879 0 -53.56(-1.09%)
Feb 05, 2020 4988 5006 4914 4932 0 +18.86(+0.38%)
Feb 04, 2020 4825 4941 4799 4913 0 +184.16(+3.89%)
Feb 03, 2020 4732 4822 4707 4729 0 +48.38(+1.03%)
Jan 31, 2020 4748 4752 4644 4681 0 -102.32(-2.14%)
Jan 30, 2020 4695 4791 4636 4783 0 +21.94(+0.46%)
Jan 29, 2020 4726 4783 4691 4761 0 +43.94(+0.93%)
Jan 28, 2020 4633 4735 4619 4717 0 +108.89(+2.36%)
Jan 27, 2020 4595 4662 4466 4608 0 -98.07(-2.08%)
Jan 24, 2020 4826 4829 4663 4707 0 -118.66(-2.46%)
Jan 23, 2020 4744 4829 4705 4825 0 +27.13(+0.57%)
Jan 22, 2020 4822 4892 4785 4798 0 -3.24(-0.07%)
Jan 21, 2020 4916 4928 4771 4801 0 -182.55(-3.66%)
Jan 17, 2020 4955 4998 4919 4984 0 +35.62(+0.72%)
Jan 16, 2020 4921 4953 4901 4948 0 +49.78(+1.02%)
Jan 15, 2020 4880 4927 4874 4898 0 +7.47(+0.15%)
Jan 14, 2020 4870 4910 4859 4891 0 +9.54(+0.20%)
Jan 13, 2020 4846 4888 4837 4881 0 +47.09(+0.97%)
Jan 10, 2020 4868 4881 4824 4834 0 -40.96(-0.84%)
Jan 09, 2020 4911 4916 4867 4875 0 -9.55(-0.20%)
Jan 08, 2020 4839 4918 4824 4885 0 +49.92(+1.03%)
Jan 07, 2020 4891 4909 4827 4835 0 -75.50(-1.54%)
Jan 06, 2020 4922 4932 4870 4910 0 -58.87(-1.18%)
Jan 03, 2020 4965 4994 4949 4969 0 -74.39(-1.47%)
Jan 02, 2020 5042 5078 5024 5044 0 +7.27(+0.14%)
Dec 31, 2019 5045 5071 5017 5036 0 -16.10(-0.32%)
Dec 30, 2019 5091 5098 5033 5053 0 -29.63(-0.58%)
Dec 27, 2019 5104 5106 5075 5082 0 -12.14(-0.24%)
Dec 26, 2019 5051 5097 5041 5094 0 +52.63(+1.04%)
Dec 24, 2019 5032 5072 5016 5042 0 +8.30(+0.16%)
Dec 23, 2019 5024 5055 5008 5033 0 +17.81(+0.36%)
Dec 20, 2019 5027 5039 4943 5016 0 +26.50(+0.53%)
Dec 19, 2019 4959 5005 4958 4989 0 +14.30(+0.29%)
Dec 18, 2019 4953 4980 4933 4975 0 +20.88(+0.42%)
Dec 17, 2019 4925 4971 4916 4954 0 +25.36(+0.51%)
Dec 16, 2019 4917 4963 4898 4929 0 +57.06(+1.17%)
Dec 13, 2019 4843 4886 4813 4871 0 +31.31(+0.65%)
Dec 12, 2019 4760 4858 4748 4840 0 +75.58(+1.59%)
Dec 11, 2019 4736 4798 4705 4765 0 +77.75(+1.66%)
Dec 10, 2019 4703 4728 4675 4687 0 -24.02(-0.51%)
Dec 09, 2019 4736 4748 4708 4711 0 -28.40(-0.60%)
Dec 06, 2019 4710 4753 4699 4739 0 +63.64(+1.36%)
Dec 05, 2019 4664 4684 4650 4676 0 +33.15(+0.71%)
Dec 04, 2019 4616 4662 4613 4642 0 +24.37(+0.53%)
Dec 03, 2019 4630 4643 4592 4618 0 -62.98(-1.35%)
Dec 02, 2019 4689 4699 4662 4681 0 +1.64(+0.04%)
Nov 29, 2019 4693 4726 4670 4679 0 -31.25(-0.66%)
Nov 27, 2019 4663 4723 4660 4711 0 +116.91(+2.54%)
Nov 26, 2019 4604 4670 4577 4594 0 -5.10(-0.11%)
Nov 25, 2019 4562 4615 4551 4599 0 +61.18(+1.35%)
Nov 22, 2019 4457 4548 4427 4538 0 +98.32(+2.21%)
Nov 21, 2019 4446 4458 4387 4439 0 +5.23(+0.12%)
Nov 20, 2019 4473 4496 4390 4434 0 -88.40(-1.95%)
Nov 19, 2019 4536 4550 4506 4523 0 +1.88(+0.04%)
Nov 18, 2019 4503 4543 4498 4521 0 +6.76(+0.15%)
Nov 15, 2019 4492 4527 4468 4514 0 +34.23(+0.76%)
Nov 14, 2019 4442 4487 4426 4480 0 +29.88(+0.67%)
Nov 13, 2019 4403 4458 4379 4450 0 +35.22(+0.80%)
Nov 12, 2019 4404 4468 4396 4415 0 +24.94(+0.57%)
Nov 11, 2019 4409 4415 4361 4390 0 -50.91(-1.15%)
Nov 08, 2019 4433 4451 4398 4441 0 -5.63(-0.13%)
Nov 07, 2019 4433 4485 4412 4446 0 +16.78(+0.38%)
Nov 06, 2019 4451 4468 4397 4429 0 -30.69(-0.69%)
Nov 05, 2019 4307 4491 4276 4460 0 +105.00(+2.41%)
Nov 04, 2019 4316 4370 4272 4355 0 +64.76(+1.51%)
Nov 01, 2019 4296 4326 4255 4290 0 +47.17(+1.11%)
Oct 31, 2019 4222 4255 4184 4243 0 +7.27(+0.17%)
Oct 30, 2019 4234 4252 4179 4236 0 -1.56(-0.04%)
Oct 29, 2019 4246 4260 4207 4237 0 -3.69(-0.09%)
Oct 28, 2019 4225 4250 4194 4241 0 +13.51(+0.32%)
Oct 25, 2019 4152 4247 4151 4228 0 +59.72(+1.43%)
Oct 24, 2019 4159 4183 4124 4168 0 +24.04(+0.58%)
Oct 23, 2019 4080 4151 4064 4144 0 +47.31(+1.15%)
Oct 22, 2019 4120 4133 4089 4097 0 -35.64(-0.86%)
Oct 21, 2019 4108 4149 4096 4132 0 +59.43(+1.46%)
Oct 18, 2019 4055 4087 4008 4073 0 +9.47(+0.23%)
Oct 17, 2019 4073 4103 4052 4063 0 -17.14(-0.42%)
Oct 16, 2019 4081 4103 4056 4080 0 +0.64(+0.02%)
Oct 15, 2019 4057 4099 4053 4080 0 +31.23(+0.77%)
Oct 14, 2019 4074 4088 4024 4049 0 -36.42(-0.89%)
Oct 11, 2019 4043 4125 4020 4085 0 +92.77(+2.32%)
Oct 10, 2019 4009 4051 3975 3992 0 -15.11(-0.38%)
Oct 09, 2019 4007 4026 3963 4007 0 +30.72(+0.77%)
Oct 08, 2019 3992 4019 3946 3977 0 -48.01(-1.19%)
Oct 07, 2019 4050 4072 4010 4025 0 -49.16(-1.21%)
Oct 04, 2019 4048 4087 4036 4074 0 +54.80(+1.36%)
Oct 03, 2019 4058 4072 3998 4019 0 -40.84(-1.01%)
Oct 02, 2019 4119 4121 4035 4060 0 -95.40(-2.30%)
Oct 01, 2019 4206 4251 4151 4155 0 -29.61(-0.71%)
Sep 30, 2019 4076 4195 4071 4185 0 +111.23(+2.73%)
Sep 27, 2019 4128 4145 4049 4074 0 -28.46(-0.69%)
Sep 26, 2019 4125 4143 4090 4102 0 -43.02(-1.04%)
Sep 25, 2019 4128 4160 4090 4145 0 +20.57(+0.50%)
Sep 24, 2019 4241 4244 4116 4125 0 -106.95(-2.53%)
Sep 23, 2019 4247 4265 4218 4231 0 -36.06(-0.84%)
Sep 20, 2019 4336 4352 4264 4268 0 -83.06(-1.91%)
Sep 19, 2019 4384 4412 4345 4351 0 -23.80(-0.54%)
Sep 18, 2019 4372 4385 4327 4374 0 -11.05(-0.25%)
Sep 17, 2019 4390 4415 4358 4385 0 +2.86(+0.07%)
Sep 16, 2019 4454 4457 4369 4383 0 -109.06(-2.43%)
Sep 13, 2019 4457 4537 4444 4492 0 +50.60(+1.14%)
Sep 12, 2019 4478 4504 4436 4441 0 -22.59(-0.51%)
Sep 11, 2019 4408 4481 4389 4464 0 +48.25(+1.09%)
Sep 10, 2019 4360 4420 4316 4415 0 +57.37(+1.32%)
Sep 09, 2019 4359 4364 4308 4358 0 +11.64(+0.27%)
Sep 06, 2019 4318 4362 4303 4346 0 +29.90(+0.69%)
Sep 05, 2019 4275 4334 4242 4316 0 +81.48(+1.92%)
Sep 04, 2019 4232 4249 4210 4235 0 +46.46(+1.11%)
Sep 03, 2019 4200 4208 4159 4189 0 -47.69(-1.13%)
Aug 30, 2019 4247 4285 4226 4236 0 +8.88(+0.21%)
Aug 29, 2019 4271 4283 4216 4227 0 +13.67(+0.32%)
Aug 28, 2019 4203 4233 4185 4214 0 +5.86(+0.14%)
Aug 27, 2019 4259 4266 4204 4208 0 -24.46(-0.58%)
Aug 26, 2019 4232 4252 4199 4232 0 +42.83(+1.02%)
Aug 23, 2019 4260 4284 4175 4189 0 -99.62(-2.32%)
Aug 22, 2019 4306 4327 4249 4289 0 +1.52(+0.04%)
Aug 21, 2019 4390 4393 4276 4288 0 -71.08(-1.63%)
Aug 20, 2019 4343 4390 4330 4359 0 -1.34(-0.03%)
Aug 19, 2019 4371 4384 4340 4360 0 +55.05(+1.28%)
Aug 16, 2019 4277 4321 4259 4305 0 +66.92(+1.58%)
Aug 15, 2019 4306 4318 4215 4238 0 -5.92(-0.14%)
Aug 14, 2019 4359 4406 4223 4244 0 -180.74(-4.08%)
Aug 13, 2019 4357 4453 4349 4425 0 +73.86(+1.70%)
Aug 12, 2019 4384 4403 4340 4351 0 -71.25(-1.61%)
Aug 09, 2019 4383 4439 4334 4422 0 +67.19(+1.54%)
Aug 08, 2019 4309 4378 4282 4355 0 +87.61(+2.05%)
Aug 07, 2019 4214 4301 4168 4267 0 -15.94(-0.37%)
Aug 06, 2019 4217 4400 4197 4283 0 -29.56(-0.69%)
Aug 05, 2019 4432 4447 4295 4313 0 -182.35(-4.06%)
Aug 02, 2019 4518 4537 4476 4495 0 -28.55(-0.63%)
Aug 01, 2019 4590 4645 4511 4524 0 -69.30(-1.51%)
Jul 31, 2019 4657 4669 4553 4593 0 -58.75(-1.26%)
Jul 30, 2019 4637 4675 4623 4652 0 -14.34(-0.31%)
Jul 29, 2019 4630 4681 4611 4666 0 +27.84(+0.60%)
Jul 26, 2019 4668 4674 4626 4638 0 -11.45(-0.25%)
Jul 25, 2019 4619 4686 4606 4650 0 +26.96(+0.58%)
Jul 24, 2019 4629 4648 4555 4623 0 -27.07(-0.58%)
Jul 23, 2019 4544 4657 4503 4650 0 +144.23(+3.20%)
Jul 22, 2019 4551 4561 4482 4506 0 -50.37(-1.11%)
Jul 19, 2019 4636 4640 4552 4556 0 -67.17(-1.45%)
Jul 18, 2019 4653 4659 4587 4623 0 -46.81(-1.00%)
Jul 17, 2019 4754 4756 4667 4670 0 -85.45(-1.80%)
Jul 16, 2019 4727 4766 4710 4755 0 +37.04(+0.79%)
Jul 15, 2019 4697 4722 4654 4718 0 +8.74(+0.19%)
Jul 12, 2019 4698 4717 4680 4710 0 +21.30(+0.45%)
Jul 11, 2019 4699 4701 4649 4688 0 +9.38(+0.20%)
Jul 10, 2019 4618 4683 4600 4679 0 +60.22(+1.30%)
Jul 09, 2019 4588 4623 4563 4619 0 -49.17(-1.05%)
Jul 08, 2019 4685 4685 4629 4668 0 -26.28(-0.56%)
Jul 05, 2019 4660 4700 4619 4694 0 +7.23(+0.15%)
Jul 03, 2019 4685 4698 4661 4687 0 +17.77(+0.38%)
Jul 02, 2019 4652 4670 4600 4669 0 +8.61(+0.18%)
Jul 01, 2019 4698 4715 4644 4660 0 +28.27(+0.61%)
Jun 28, 2019 4574 4639 4564 4632 0 +64.18(+1.40%)
Jun 27, 2019 4494 4584 4491 4568 0 +83.44(+1.86%)
Jun 26, 2019 4443 4506 4425 4485 0 +69.68(+1.58%)
Jun 25, 2019 4522 4523 4396 4415 0 -107.79(-2.38%)
Jun 24, 2019 4538 4560 4507 4523 0 -5.23(-0.12%)
Jun 21, 2019 4520 4565 4497 4528 0 -12.66(-0.28%)
Jun 20, 2019 4533 4581 4517 4541 0 +45.44(+1.01%)
Jun 19, 2019 4477 4503 4446 4495 0 +20.43(+0.46%)
Jun 18, 2019 4474 4519 4440 4475 0 +66.99(+1.52%)
Jun 17, 2019 4445 4449 4398 4408 0 -26.14(-0.59%)
Jun 14, 2019 4429 4446 4382 4434 0 +5.10(+0.12%)
Jun 13, 2019 4417 4451 4375 4429 0 +28.69(+0.65%)
Jun 12, 2019 4463 4487 4395 4400 0 -60.29(-1.35%)
Jun 11, 2019 4452 4495 4419 4460 0 +52.08(+1.18%)
Jun 10, 2019 4419 4479 4399 4408 0 +7.30(+0.17%)
Jun 07, 2019 4304 4417 4288 4401 0 +125.06(+2.92%)
Jun 06, 2019 4245 4290 4222 4276 0 +33.29(+0.78%)
Jun 05, 2019 4275 4281 4206 4243 0 -17.81(-0.42%)
Jun 04, 2019 4207 4265 4173 4260 0 +115.11(+2.78%)
Jun 03, 2019 4157 4177 4116 4145 0 -15.72(-0.38%)
May 31, 2019 4120 4187 4089 4161 0 +1.72(+0.04%)
May 30, 2019 4161 4192 4132 4159 0 +8.04(+0.19%)
May 29, 2019 4118 4159 4090 4151 0 +19.87(+0.48%)
May 28, 2019 4178 4190 4128 4131 0 -41.63(-1.00%)
May 24, 2019 4164 4198 4153 4173 0 +32.41(+0.78%)
May 23, 2019 4205 4212 4128 4141 0 -121.12(-2.84%)
May 22, 2019 4290 4306 4254 4262 0 -48.04(-1.11%)
May 21, 2019 4284 4318 4263 4310 0 +54.60(+1.28%)
May 20, 2019 4287 4313 4242 4255 0 -95.66(-2.20%)
May 17, 2019 4386 4422 4347 4351 0 -48.53(-1.10%)
May 16, 2019 4387 4426 4350 4399 0 +20.56(+0.47%)
May 15, 2019 4280 4395 4235 4379 0 +64.43(+1.49%)
May 14, 2019 4215 4350 4204 4314 0 +120.78(+2.88%)
May 13, 2019 4296 4307 4183 4194 0 -176.52(-4.04%)
May 10, 2019 4349 4387 4248 4370 0 -116.53(-2.60%)
May 09, 2019 4446 4515 4400 4487 0 +13.08(+0.29%)
May 08, 2019 4462 4498 4435 4474 0 -10.91(-0.24%)
May 07, 2019 4520 4550 4451 4485 0 -85.99(-1.88%)
May 06, 2019 4552 4585 4525 4570 0 -67.39(-1.45%)
May 03, 2019 4557 4644 4541 4638 0 +108.82(+2.40%)
May 02, 2019 4573 4594 4487 4529 0 -54.14(-1.18%)
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.