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, 2014 2499 2539 2486 2525 0 +35.03(+1.41%)
Apr 29, 2014 2475 2501 2459 2490 0 +25.42(+1.03%)
Apr 28, 2014 2528 2534 2427 2464 0 -46.55(-1.85%)
Apr 25, 2014 2539 2544 2500 2511 0 -36.77(-1.44%)
Apr 24, 2014 2560 2580 2523 2548 0 +7.24(+0.29%)
Apr 23, 2014 2544 2559 2526 2540 0 -6.89(-0.27%)
Apr 22, 2014 2514 2559 2510 2547 0 +34.80(+1.39%)
Apr 21, 2014 2530 2538 2501 2512 0 -14.75(-0.58%)
Apr 17, 2014 2527 2527 2527 0 +16.78(+0.67%)
Apr 16, 2014 2519 2526 2492 2510 0 +17.47(+0.70%)
Apr 15, 2014 2480 2500 2442 2493 0 +19.10(+0.77%)
Apr 14, 2014 2490 2502 2455 2474 0 +9.56(+0.39%)
Apr 11, 2014 2470 2497 2454 2464 0 -17.79(-0.72%)
Apr 10, 2014 2562 2566 2475 2482 0 -69.56(-2.73%)
Apr 09, 2014 2527 2563 2517 2552 0 +36.18(+1.44%)
Apr 08, 2014 2509 2527 2483 2515 0 +8.29(+0.33%)
Apr 07, 2014 2526 2549 2484 2507 0 -27.24(-1.07%)
Apr 04, 2014 2604 2611 2530 2534 0 -49.52(-1.92%)
Apr 03, 2014 2614 2619 2573 2584 0 -26.21(-1.00%)
Apr 02, 2014 2594 2617 2582 2610 0 +15.32(+0.59%)
Apr 01, 2014 2579 2602 2568 2595 0 +32.04(+1.25%)
Mar 31, 2014 2550 2575 2539 2563 0 +32.33(+1.28%)
Mar 28, 2014 2499 2549 2494 2530 0 +37.91(+1.52%)
Mar 27, 2014 2501 2514 2467 2493 0 -7.81(-0.31%)
Mar 26, 2014 2528 2545 2493 2500 0 -18.99(-0.75%)
Mar 25, 2014 2521 2537 2505 2519 0 +9.52(+0.38%)
Mar 24, 2014 2535 2547 2493 2510 0 -20.07(-0.79%)
Mar 21, 2014 2532 2545 2510 2530 0 +25.67(+1.03%)
Mar 20, 2014 2504 2521 2484 2504 0 -8.96(-0.36%)
Mar 19, 2014 2524 2539 2493 2513 0 -10.80(-0.43%)
Mar 18, 2014 2513 2539 2507 2524 0 +6.97(+0.28%)
Mar 17, 2014 2521 2540 2505 2517 0 +13.25(+0.53%)
Mar 14, 2014 2498 2528 2492 2504 0 -1.46(-0.06%)
Mar 13, 2014 2560 2566 2493 2505 0 -49.39(-1.93%)
Mar 12, 2014 2537 2561 2522 2555 0 -0.38(-0.01%)
Mar 11, 2014 2572 2588 2545 2555 0 -7.75(-0.30%)
Mar 10, 2014 2583 2598 2541 2563 0 -31.91(-1.23%)
Mar 07, 2014 2599 2614 2579 2595 0 -2.44(-0.09%)
Mar 06, 2014 2576 2616 2570 2597 0 +20.90(+0.81%)
Mar 05, 2014 2572 2583 2556 2576 0 +0.44(+0.02%)
Mar 04, 2014 2552 2586 2544 2576 0 +29.39(+1.15%)
Mar 03, 2014 2560 2575 2523 2546 0 -39.14(-1.51%)
Feb 28, 2014 2575 2600 2554 2585 0 +8.89(+0.35%)
Feb 27, 2014 2551 2579 2539 2577 0 +24.54(+0.96%)
Feb 26, 2014 2563 2580 2538 2552 0 -9.83(-0.38%)
Feb 25, 2014 2547 2573 2541 2562 0 +15.16(+0.60%)
Feb 24, 2014 2519 2570 2506 2547 0 +38.69(+1.54%)
Feb 21, 2014 2484 2519 2470 2508 0 +30.59(+1.23%)
Feb 20, 2014 2455 2487 2439 2477 0 +11.20(+0.45%)
Feb 19, 2014 2451 2497 2440 2466 0 -5.23(-0.21%)
Feb 18, 2014 2480 2500 2443 2471 0 -18.30(-0.74%)
Feb 14, 2014 2490 2490 2490 0 +62.28(+2.57%)
Feb 13, 2014 2401 2442 2374 2427 0 -9.90(-0.41%)
Feb 12, 2014 2437 2456 2421 2437 0 +7.02(+0.29%)
Feb 11, 2014 2420 2447 2408 2430 0 +13.94(+0.58%)
Feb 10, 2014 2421 2436 2402 2416 0 -5.21(-0.22%)
Feb 07, 2014 2399 2433 2366 2422 0 +12.52(+0.52%)
Feb 06, 2014 2348 2416 2348 2409 0 +61.08(+2.60%)
Feb 05, 2014 2339 2356 2312 2348 0 -3.94(-0.17%)
Feb 04, 2014 2325 2361 2314 2352 0 +36.59(+1.58%)
Feb 03, 2014 2404 2409 2308 2315 0 -84.35(-3.51%)
Jan 31, 2014 2380 2424 2372 2400 0 -16.63(-0.69%)
Jan 30, 2014 2423 2436 2404 2416 0 +13.99(+0.58%)
Jan 29, 2014 2433 2447 2392 2402 0 -50.94(-2.08%)
Jan 28, 2014 2428 2467 2423 2453 0 +30.43(+1.26%)
Jan 27, 2014 2460 2480 2398 2423 0 -19.07(-0.78%)
Jan 24, 2014 2488 2492 2437 2442 0 -67.10(-2.67%)
Jan 23, 2014 2525 2537 2485 2509 0 -32.70(-1.29%)
Jan 22, 2014 2520 2558 2508 2542 0 +37.26(+1.49%)
Jan 21, 2014 2537 2543 2488 2504 0 -5.61(-0.22%)
Jan 17, 2014 2510 2510 2510 0 +5.77(+0.23%)
Jan 16, 2014 2492 2513 2479 2504 0 +10.29(+0.41%)
Jan 15, 2014 2474 2503 2472 2494 0 +20.01(+0.81%)
Jan 14, 2014 2444 2483 2430 2474 0 +39.10(+1.61%)
Jan 13, 2014 2460 2486 2427 2435 0 -40.44(-1.63%)
Jan 10, 2014 2465 2479 2450 2475 0 +13.40(+0.54%)
Jan 09, 2014 2478 2482 2441 2462 0 -13.33(-0.54%)
Jan 08, 2014 2457 2481 2446 2475 0 +25.03(+1.02%)
Jan 07, 2014 2463 2482 2442 2450 0 -0.76(-0.03%)
Jan 06, 2014 2474 2480 2444 2451 0 -15.10(-0.61%)
Jan 03, 2014 2489 2500 2463 2466 0 -21.57(-0.87%)
Jan 02, 2014 2491 2503 2468 2488 0 -11.98(-0.48%)
Dec 31, 2013 2500 2500 2500 0 +9.25(+0.37%)
Dec 30, 2013 2483 2499 2472 2490 0 +7.91(+0.32%)
Dec 27, 2013 2495 2500 2474 2483 0 -5.47(-0.22%)
Dec 26, 2013 2502 2513 2475 2488 0 +6.13(+0.25%)
Dec 24, 2013 2482 2482 2482 0 +17.10(+0.69%)
Dec 23, 2013 2468 2490 2450 2465 0 +2.83(+0.11%)
Dec 20, 2013 2445 2472 2439 2462 0 +27.11(+1.11%)
Dec 19, 2013 2435 2454 2420 2435 0 -11.97(-0.49%)
Dec 18, 2013 2393 2450 2376 2447 0 +61.08(+2.56%)
Dec 17, 2013 2395 2404 2365 2386 0 -12.44(-0.52%)
Dec 16, 2013 2394 2414 2377 2398 0 +31.85(+1.35%)
Dec 13, 2013 2348 2379 2338 2366 0 +28.76(+1.23%)
Dec 12, 2013 2341 2360 2323 2338 0 +8.72(+0.37%)
Dec 11, 2013 2352 2364 2321 2329 0 -37.96(-1.60%)
Dec 10, 2013 2378 2385 2354 2367 0 -11.88(-0.50%)
Dec 09, 2013 2381 2396 2366 2379 0 +4.37(+0.18%)
Dec 06, 2013 2375 2386 2350 2374 0 +36.63(+1.57%)
Dec 05, 2013 2351 2367 2331 2338 0 -18.04(-0.77%)
Dec 04, 2013 2347 2374 2320 2356 0 -11.04(-0.47%)
Dec 03, 2013 2366 2398 2350 2367 0 -7.40(-0.31%)
Dec 02, 2013 2378 2400 2358 2374 0 -5.45(-0.23%)
Nov 29, 2013 2383 2395 2370 2380 0 -0.37(-0.02%)
Nov 27, 2013 2380 2380 2380 0 +4.53(+0.19%)
Nov 26, 2013 2356 2389 2352 2375 0 +15.49(+0.66%)
Nov 25, 2013 2368 2378 2349 2360 0 -4.32(-0.18%)
Nov 22, 2013 2363 2379 2342 2364 0 +2.36(+0.10%)
Nov 21, 2013 2340 2380 2330 2362 0 +33.18(+1.42%)
Nov 20, 2013 2348 2366 2321 2329 0 -15.67(-0.67%)
Nov 19, 2013 2363 2370 2328 2344 0 -23.77(-1.00%)
Nov 18, 2013 2372 2394 2355 2368 0 -1.50(-0.06%)
Nov 15, 2013 2350 2384 2341 2370 0 +23.44(+1.00%)
Nov 14, 2013 2334 2352 2318 2346 0 +36.17(+1.57%)
Nov 12, 2013 2326 2337 2300 2310 0 -2.10(-0.09%)
Nov 11, 2013 2310 2331 2297 2312 0 +1.10(+0.05%)
Nov 08, 2013 2277 2317 2272 2311 0 +34.16(+1.50%)
Nov 07, 2013 2335 2337 2273 2277 0 -54.85(-2.35%)
Nov 06, 2013 2332 2350 2317 2332 0 +5.79(+0.25%)
Nov 05, 2013 2319 2335 2303 2326 0 -4.84(-0.21%)
Nov 04, 2013 2314 2335 2305 2331 0 +21.63(+0.94%)
Nov 01, 2013 2293 2322 2282 2309 0 +28.36(+1.24%)
Oct 31, 2013 2277 2314 2257 2281 0 +8.17(+0.36%)
Oct 30, 2013 2299 2306 2257 2273 0 -24.06(-1.05%)
Oct 29, 2013 2286 2302 2268 2297 0 -464.65(-16.83%)
Oct 28, 2013 1920 2777 2749 2761 0 -14.55(-0.52%)
Oct 25, 2013 1910 2796 2744 2776 0 +24.58(+0.89%)
Oct 24, 2013 1859 2757 2687 2751 0 +66.02(+2.46%)
Oct 23, 2013 1830 2692 2659 2685 0 -7.91(-0.29%)
Oct 22, 2013 1831 2698 2668 2693 0 +14.65(+0.55%)
Oct 21, 2013 1830 2687 2661 2679 0 -0.14(-0.01%)
Oct 18, 2013 2669 2696 2657 2679 0 +24.35(+0.92%)
Oct 17, 2013 2616 2656 2605 2654 0 +32.50(+1.24%)
Oct 16, 2013 2602 2633 2593 2622 0 +37.95(+1.47%)
Oct 15, 2013 2577 2599 2563 2584 0 -1.04(-0.04%)
Oct 14, 2013 2570 2591 2557 2585 0 -0.65(-0.03%)
Oct 11, 2013 2550 2595 2542 2586 0 +34.81(+1.36%)
Oct 10, 2013 2546 2572 2529 2551 0 +37.60(+1.50%)
Oct 09, 2013 2521 2536 2490 2513 0 -2.09(-0.08%)
Oct 08, 2013 2554 2565 2509 2515 0 -39.92(-1.56%)
Oct 07, 2013 2563 2581 2549 2555 0 -35.67(-1.38%)
Oct 04, 2013 2569 2602 2558 2591 0 +21.02(+0.82%)
Oct 03, 2013 2583 2595 2541 2570 0 -19.23(-0.74%)
Oct 02, 2013 2569 2597 2550 2589 0 +6.02(+0.23%)
Oct 01, 2013 2562 2594 2553 2583 0 +0.63(+0.02%)
Sep 27, 2013 2583 2600 2555 2582 0 -8.73(-0.34%)
Sep 26, 2013 2585 2611 2567 2591 0 +8.00(+0.31%)
Sep 25, 2013 2593 2605 2567 2583 0 -6.54(-0.25%)
Sep 24, 2013 2593 2617 2576 2590 0 -2.07(-0.08%)
Sep 23, 2013 2602 2614 2573 2592 0 -14.37(-0.55%)
Sep 20, 2013 2636 2639 2594 2606 0 -30.72(-1.17%)
Sep 19, 2013 2657 2670 2630 2637 0 -19.58(-0.74%)
Sep 18, 2013 2622 2667 2602 2656 0 +32.64(+1.24%)
Sep 17, 2013 2619 2640 2612 2624 0 +3.28(+0.13%)
Sep 16, 2013 2628 2640 2609 2620 0 +18.82(+0.72%)
Sep 13, 2013 2597 2614 2584 2602 0 +4.87(+0.19%)
Sep 12, 2013 2616 2622 2582 2597 0 -19.62(-0.75%)
Sep 11, 2013 2583 2629 2575 2616 0 +44.01(+1.71%)
Sep 10, 2013 2549 2584 2544 2572 0 +35.98(+1.42%)
Sep 09, 2013 2511 2545 2508 2536 0 +33.60(+1.34%)
Sep 06, 2013 2515 2523 2475 2503 0 -4.82(-0.19%)
Sep 05, 2013 2509 2532 2500 2508 0 -1.64(-0.07%)
Sep 04, 2013 2471 2525 2462 2509 0 +34.81(+1.41%)
Sep 03, 2013 2481 2496 2459 2474 0 +22.51(+0.92%)
Aug 30, 2013 2452 2452 2452 0 -13.91(-0.56%)
Aug 29, 2013 2437 2488 2433 2466 0 +21.33(+0.87%)
Aug 28, 2013 2445 2462 2422 2445 0 -8.30(-0.34%)
Aug 27, 2013 2490 2498 2446 2453 0 -71.55(-2.83%)
Aug 26, 2013 2518 2552 2507 2524 0 +4.03(+0.16%)
Aug 23, 2013 2524 2539 2500 2520 0 +1.97(+0.08%)
Aug 22, 2013 2461 2538 2454 2518 0 +61.87(+2.52%)
Aug 21, 2013 2465 2482 2439 2457 0 -13.45(-0.54%)
Aug 20, 2013 2461 2491 2450 2470 0 +7.82(+0.32%)
Aug 19, 2013 2473 2491 2457 2462 0 -13.29(-0.54%)
Aug 16, 2013 2487 2506 2469 2475 0 -22.14(-0.89%)
Aug 15, 2013 2517 2530 2484 2498 0 -39.95(-1.57%)
Aug 14, 2013 2508 2564 2500 2538 0 +27.09(+1.08%)
Aug 13, 2013 2512 2526 2476 2510 0 +3.92(+0.16%)
Aug 12, 2013 2507 2527 2493 2507 0 -18.06(-0.72%)
Aug 09, 2013 2549 2556 2517 2525 0 -28.59(-1.12%)
Aug 08, 2013 2543 2568 2531 2553 0 +21.84(+0.86%)
Aug 07, 2013 2564 2569 2528 2531 0 -38.86(-1.51%)
Aug 06, 2013 2596 2613 2561 2570 0 -25.81(-0.99%)
Aug 05, 2013 2593 2609 2579 2596 0 -6.29(-0.24%)
Aug 02, 2013 2575 2625 2566 2602 0 +21.84(+0.85%)
Aug 01, 2013 2544 2595 2533 2580 0 +39.93(+1.57%)
Jul 31, 2013 2543 2572 2527 2541 0 +7.77(+0.31%)
Jul 30, 2013 2523 2542 2513 2533 0 +20.29(+0.81%)
Jul 29, 2013 2525 2542 2503 2512 0 -17.09(-0.68%)
Jul 26, 2013 2508 2535 2489 2530 0 +8.01(+0.32%)
Jul 25, 2013 2462 2532 2457 2522 0 +54.83(+2.22%)
Jul 24, 2013 2509 2523 2455 2467 0 -34.34(-1.37%)
Jul 23, 2013 2520 2533 2493 2501 0 -14.51(-0.58%)
Jul 22, 2013 2519 2532 2507 2516 0 -5.25(-0.21%)
Jul 19, 2013 2539 2544 2503 2521 0 -20.91(-0.82%)
Jul 18, 2013 2529 2568 2515 2542 0 +21.28(+0.84%)
Jul 17, 2013 2523 2542 2501 2520 0 +4.38(+0.17%)
Jul 16, 2013 2528 2539 2508 2516 0 -9.10(-0.36%)
Jul 15, 2013 2534 2546 2517 2525 0 -7.16(-0.28%)
Jul 12, 2013 2544 2557 2521 2532 0 -15.63(-0.61%)
Jul 11, 2013 2566 2576 2538 2548 0 +18.06(+0.71%)
Jul 10, 2013 2512 2535 2497 2530 0 +18.49(+0.74%)
Jul 09, 2013 2510 2527 2483 2511 0 +17.39(+0.70%)
Jul 08, 2013 2500 2527 2486 2494 0 +2.95(+0.12%)
Jul 05, 2013 2438 2501 2428 2491 0 +75.82(+3.14%)
Jul 03, 2013 2415 2415 2415 0 -3.75(-0.16%)
Jul 02, 2013 2429 2447 2404 2419 0 -15.89(-0.65%)
Jul 01, 2013 2443 2462 2419 2435 0 +11.42(+0.47%)
Jun 28, 2013 2426 2451 2406 2423 0 +22.89(+0.95%)
Jun 26, 2013 2403 2420 2384 2401 0 +19.22(+0.81%)
Jun 25, 2013 2363 2389 2350 2381 0 +47.94(+2.05%)
Jun 24, 2013 2327 2361 2294 2333 0 -23.51(-1.00%)
Jun 21, 2013 2393 2402 2300 2357 0 -16.17(-0.68%)
Jun 20, 2013 2447 2450 2362 2373 0 -105.33(-4.25%)
Jun 19, 2013 2510 2528 2475 2478 0 -35.99(-1.43%)
Jun 18, 2013 2503 2532 2497 2514 0 +12.84(+0.51%)
Jun 17, 2013 2507 2525 2484 2502 0 +12.31(+0.49%)
Jun 14, 2013 2508 2535 2477 2489 0 -22.31(-0.89%)
Jun 13, 2013 2467 2517 2446 2512 0 +43.81(+1.78%)
Jun 12, 2013 2507 2522 2451 2468 0 -20.28(-0.82%)
Jun 11, 2013 2495 2513 2464 2488 0 -39.75(-1.57%)
Jun 10, 2013 2544 2557 2517 2528 0 -12.92(-0.51%)
Jun 07, 2013 2508 2551 2497 2541 0 +49.53(+1.99%)
Jun 06, 2013 2450 2494 2434 2491 0 +36.48(+1.49%)
Jun 05, 2013 2470 2494 2436 2455 0 -26.14(-1.05%)
Jun 04, 2013 2538 2553 2462 2481 0 -56.68(-2.23%)
Jun 03, 2013 2543 2555 2498 2538 0 +9.18(+0.36%)
May 31, 2013 2548 2574 2526 2528 0 -32.04(-1.25%)
May 30, 2013 2568 2588 2547 2560 0 +0.44(+0.02%)
May 29, 2013 2593 2605 2547 2560 0 -49.41(-1.89%)
May 28, 2013 2596 2623 2589 2609 0 +42.22(+1.64%)
May 24, 2013 2567 2567 2567 0 -0.87(-0.03%)
May 23, 2013 2548 2597 2535 2568 0 +1.96(+0.08%)
May 22, 2013 2589 2627 2551 2566 0 -30.67(-1.18%)
May 21, 2013 2582 2609 2569 2597 0 +10.38(+0.40%)
May 20, 2013 2579 2603 2559 2586 0 +4.01(+0.16%)
May 17, 2013 2568 2597 2555 2582 0 +28.55(+1.12%)
May 16, 2013 2584 2598 2546 2554 0 -37.74(-1.46%)
May 15, 2013 2600 2626 2578 2592 0 -3.20(-0.12%)
May 13, 2013 2608 2618 2583 2595 0 -18.73(-0.72%)
May 10, 2013 2575 2616 2571 2613 0 +42.15(+1.64%)
May 09, 2013 2572 2592 2552 2571 0 -2.87(-0.11%)
May 08, 2013 2561 2593 2553 2574 0 +5.69(+0.22%)
May 07, 2013 2555 2588 2547 2568 0 +21.43(+0.84%)
May 06, 2013 2530 2556 2521 2547 0 +19.80(+0.78%)
May 03, 2013 2525 2538 2499 2527 0 +27.81(+1.11%)
May 02, 2013 2480 2508 2442 2499 0 +26.91(+1.09%)
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.