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 (%)
Mar 31, 2016 2894 2909 2876 2887 0 -7.88(-0.27%)
Mar 30, 2016 2890 2905 2862 2895 0 +28.25(+0.99%)
Mar 29, 2016 2864 2886 2853 2867 0 -7.07(-0.25%)
Mar 28, 2016 2858 2897 2845 2874 0 +63.29(+2.25%)
Mar 24, 2016 2811 2811 2811 2811 0 -20.12(-0.71%)
Mar 23, 2016 2872 2878 2818 2831 0 -48.41(-1.68%)
Mar 22, 2016 2875 2895 2838 2879 0 -37.11(-1.27%)
Mar 21, 2016 2932 2947 2881 2916 0 +0.42(+0.01%)
Mar 18, 2016 2890 2935 2880 2916 0 +83.60(+2.95%)
Mar 17, 2016 2796 2864 2783 2832 0 +25.89(+0.92%)
Mar 16, 2016 2769 2817 2763 2806 0 +22.50(+0.81%)
Mar 15, 2016 2777 2806 2770 2784 0 -12.60(-0.45%)
Mar 14, 2016 2800 2817 2765 2797 0 +95.08(+3.52%)
Mar 11, 2016 2683 2712 2665 2701 0 +51.29(+1.94%)
Mar 10, 2016 2675 2693 2607 2650 0 -20.15(-0.75%)
Mar 09, 2016 2678 2682 2652 2670 0 +3.96(+0.15%)
Mar 08, 2016 2694 2712 2660 2666 0 -51.57(-1.90%)
Mar 07, 2016 2689 2724 2679 2718 0 +17.37(+0.64%)
Mar 04, 2016 2690 2712 2679 2701 0 +11.74(+0.44%)
Mar 03, 2016 2678 2700 2664 2689 0 +1.72(+0.06%)
Mar 02, 2016 2671 2696 2660 2687 0 +1.78(+0.07%)
Mar 01, 2016 2660 2697 2655 2685 0 +39.94(+1.51%)
Feb 29, 2016 2645 2672 2628 2645 0 +1.87(+0.07%)
Feb 26, 2016 2662 2671 2628 2644 0 +10.29(+0.39%)
Feb 25, 2016 2600 2637 2580 2633 0 +46.64(+1.80%)
Feb 24, 2016 2543 2600 2514 2587 0 +17.58(+0.68%)
Feb 23, 2016 2579 2595 2562 2569 0 -17.89(-0.69%)
Feb 22, 2016 2578 2609 2556 2587 0 +39.15(+1.54%)
Feb 19, 2016 2500 2554 2489 2548 0 +35.90(+1.43%)
Feb 18, 2016 2491 2540 2459 2512 0 -41.12(-1.61%)
Feb 17, 2016 2511 2589 2508 2553 0 +69.63(+2.80%)
Feb 16, 2016 2459 2507 2448 2483 0 +45.92(+1.88%)
Feb 12, 2016 2437 2437 2437 2437 0 +78.88(+3.34%)
Feb 11, 2016 2324 2385 2313 2359 0 -3.63(-0.15%)
Feb 10, 2016 2354 2382 2344 2362 0 +29.82(+1.28%)
Feb 09, 2016 2283 2369 2271 2332 0 +45.65(+2.00%)
Feb 08, 2016 2292 2308 2229 2287 0 -26.79(-1.16%)
Feb 05, 2016 2347 2354 2292 2314 0 -39.34(-1.67%)
Feb 04, 2016 2299 2360 2286 2353 0 +48.33(+2.10%)
Feb 03, 2016 2299 2316 2243 2305 0 +16.22(+0.71%)
Feb 02, 2016 2341 2352 2284 2288 0 -88.23(-3.71%)
Feb 01, 2016 2344 2394 2325 2377 0 +8.76(+0.37%)
Jan 29, 2016 2312 2371 2303 2368 0 +70.51(+3.07%)
Jan 28, 2016 2368 2383 2283 2297 0 -46.97(-2.00%)
Jan 27, 2016 2368 2405 2325 2344 0 -38.64(-1.62%)
Jan 26, 2016 2334 2393 2320 2383 0 +64.20(+2.77%)
Jan 25, 2016 2411 2416 2313 2319 0 -94.60(-3.92%)
Jan 22, 2016 2414 2448 2384 2413 0 +38.01(+1.60%)
Jan 21, 2016 2315 2415 2299 2375 0 +59.66(+2.58%)
Jan 20, 2016 2243 2346 2193 2316 0 +38.87(+1.71%)
Jan 19, 2016 2302 2349 2249 2277 0 -33.17(-1.44%)
Jan 15, 2016 2310 2310 2310 2310 0 -47.16(-2.00%)
Jan 14, 2016 2345 2396 2297 2357 0 +4.74(+0.20%)
Jan 13, 2016 2484 2490 2343 2352 0 -137.67(-5.53%)
Jan 12, 2016 2471 2507 2452 2490 0 +30.71(+1.25%)
Jan 11, 2016 2459 2479 2426 2459 0 +16.58(+0.68%)
Jan 08, 2016 2436 2490 2425 2443 0 +20.90(+0.86%)
Jan 07, 2016 2442 2472 2412 2422 0 -68.56(-2.75%)
Jan 06, 2016 2532 2542 2455 2490 0 -84.74(-3.29%)
Jan 05, 2016 2572 2590 2555 2575 0 +11.63(+0.45%)
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.