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 (%)
Jul 31, 2014 2739 2749 2700 2707 0 -116.09(-4.11%)
Jul 23, 2014 2819 2839 2807 2823 0 +2.39(+0.08%)
Jul 22, 2014 2800 2834 2798 2821 0 +36.32(+1.30%)
Jul 21, 2014 2780 2795 2765 2785 0 +1.00(+0.04%)
Jul 18, 2014 2748 2787 2741 2784 0 +49.86(+1.82%)
Jul 17, 2014 2770 2787 2730 2734 0 -48.82(-1.75%)
Jul 16, 2014 2798 2804 2777 2783 0 -3.50(-0.13%)
Jul 15, 2014 2804 2814 2772 2786 0 -15.22(-0.54%)
Jul 14, 2014 2815 2831 2796 2801 0 +2.96(+0.11%)
Jul 11, 2014 2806 2819 2789 2798 0 -14.46(-0.51%)
Jul 10, 2014 2777 2827 2774 2813 0 +1.63(+0.06%)
Jul 09, 2014 2787 2815 2775 2811 0 +37.02(+1.33%)
Jul 08, 2014 2783 2795 2760 2774 0 -22.29(-0.80%)
Jul 07, 2014 2790 2806 2780 2796 0 -4.56(-0.16%)
Jul 03, 2014 2801 2801 2801 0 +23.34(+0.84%)
Jul 02, 2014 2759 2783 2748 2778 0 +28.91(+1.05%)
Jul 01, 2014 2659 2758 2730 2749 0 +18.57(+0.68%)
Jun 30, 2014 2727 2740 2712 2730 0 +1.72(+0.06%)
Jun 27, 2014 2719 2740 2707 2729 0 +4.17(+0.15%)
Jun 26, 2014 2718 2731 2696 2724 0 +12.40(+0.46%)
Jun 25, 2014 2699 2722 2688 2712 0 +13.18(+0.49%)
Jun 24, 2014 2705 2728 2688 2699 0 -13.65(-0.50%)
Jun 23, 2014 2708 2721 2697 2712 0 +1.55(+0.06%)
Jun 20, 2014 2699 2728 2691 2711 0 +4.50(+0.17%)
Jun 19, 2014 2680 2711 2674 2706 0 +17.86(+0.66%)
Jun 18, 2014 2668 2695 2662 2688 0 +23.13(+0.87%)
Jun 17, 2014 2632 2675 2627 2665 0 +26.34(+1.00%)
Jun 16, 2014 2622 2652 2619 2639 0 +5.69(+0.22%)
Jun 13, 2014 2632 2644 2614 2633 0 +7.91(+0.30%)
Jun 12, 2014 2648 2656 2615 2625 0 -26.23(-0.99%)
Jun 11, 2014 2662 2671 2641 2652 0 -36.30(-1.35%)
Jun 10, 2014 2694 2699 2666 2688 0 +1.79(+0.07%)
Jun 06, 2014 2674 2692 2667 2686 0 +16.53(+0.62%)
Jun 05, 2014 2664 2678 2644 2670 0 +15.43(+0.58%)
Jun 04, 2014 2641 2662 2630 2654 0 -0.94(-0.04%)
Jun 03, 2014 2651 2661 2635 2655 0 -1.96(-0.07%)
Jun 02, 2014 2648 2670 2629 2657 0 +11.24(+0.42%)
May 30, 2014 2619 2651 2611 2646 0 +28.55(+1.09%)
May 29, 2014 2594 2620 2581 2617 0 +28.53(+1.10%)
May 28, 2014 2588 2602 2572 2589 0 -0.36(-0.01%)
May 27, 2014 2587 2608 2575 2589 0 +14.19(+0.55%)
May 23, 2014 2575 2575 2575 0 +13.54(+0.53%)
May 22, 2014 2545 2570 2540 2561 0 +15.76(+0.62%)
May 21, 2014 2530 2554 2526 2546 0 +16.56(+0.65%)
May 20, 2014 2536 2547 2513 2529 0 -11.55(-0.45%)
May 19, 2014 2522 2547 2511 2541 0 +12.14(+0.48%)
May 16, 2014 2524 2538 2506 2529 0 +0.78(+0.03%)
May 15, 2014 2552 2555 2497 2528 0 -33.41(-1.30%)
May 14, 2014 2568 2584 2549 2561 0 -18.99(-0.74%)
May 13, 2014 2594 2608 2571 2580 0 -10.04(-0.39%)
May 12, 2014 2560 2604 2553 2590 0 +43.19(+1.70%)
May 09, 2014 2541 2557 2516 2547 0 +11.39(+0.45%)
May 08, 2014 2534 2570 2519 2536 0 -3.66(-0.14%)
May 07, 2014 2536 2552 2509 2539 0 -2.85(-0.11%)
May 06, 2014 2564 2572 2537 2542 0 -25.16(-0.98%)
May 05, 2014 2562 2580 2534 2567 0 -6.31(-0.25%)
May 02, 2014 2542 2599 2536 2574 0 +45.02(+1.78%)
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.