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 (%)
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%)
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.