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 (%)
May 31, 2018 5060 5076 4983 5011 0 -49.05(-0.97%)
May 30, 2018 5013 5086 4991 5060 0 +75.53(+1.52%)
May 29, 2018 5015 5054 4953 4984 0 -85.25(-1.68%)
May 25, 2018 5070 5070 5070 5070 0 -4.40(-0.09%)
May 24, 2018 5060 5093 5048 5074 0 +10.60(+0.21%)
May 23, 2018 5042 5076 5031 5063 0 -9.37(-0.18%)
May 22, 2018 5125 5127 5062 5073 0 -33.73(-0.66%)
May 21, 2018 5116 5144 5076 5106 0 +6.07(+0.12%)
May 18, 2018 5121 5128 5060 5100 0 +9.67(+0.19%)
May 17, 2018 5169 5174 5065 5091 0 -91.93(-1.77%)
May 16, 2018 5129 5220 5111 5183 0 +65.14(+1.27%)
May 15, 2018 5124 5139 5081 5117 0 -21.51(-0.42%)
May 14, 2018 5169 5186 5124 5139 0 -24.14(-0.47%)
May 11, 2018 5141 5182 5110 5163 0 +19.11(+0.37%)
May 10, 2018 5120 5163 5086 5144 0 +31.41(+0.61%)
May 09, 2018 5103 5155 4985 5113 0 -8.58(-0.17%)
May 08, 2018 5026 5130 5010 5121 0 +87.49(+1.74%)
May 07, 2018 5026 5058 4999 5034 0 +28.65(+0.57%)
May 04, 2018 4937 5047 4902 5005 0 +44.52(+0.90%)
May 03, 2018 4950 5005 4828 4960 0 -11.05(-0.22%)
May 02, 2018 5100 5120 4965 4972 0 -151.11(-2.95%)
May 01, 2018 5077 5130 5045 5123 0 +30.90(+0.61%)
Apr 30, 2018 5150 5203 5087 5092 0 -36.51(-0.71%)
Apr 27, 2018 5128 5193 5101 5128 0 -14.30(-0.28%)
Apr 26, 2018 5179 5202 5099 5143 0 -3.64(-0.07%)
Apr 25, 2018 5099 5165 5062 5146 0 +28.02(+0.55%)
Apr 24, 2018 5172 5202 5061 5118 0 -16.94(-0.33%)
Apr 23, 2018 5139 5178 5099 5135 0 +10.92(+0.21%)
Apr 20, 2018 5114 5156 5095 5124 0 -1.19(-0.02%)
Apr 19, 2018 5143 5166 5099 5125 0 -28.60(-0.55%)
Apr 18, 2018 5111 5187 5099 5154 0 +49.31(+0.97%)
Apr 17, 2018 5037 5145 5029 5105 0 +110.17(+2.21%)
Apr 16, 2018 4940 5022 4934 4995 0 +89.01(+1.81%)
Apr 13, 2018 5004 5016 4884 4906 0 -79.44(-1.59%)
Apr 12, 2018 4970 5014 4947 4985 0 +34.93(+0.71%)
Apr 11, 2018 4887 5006 4886 4950 0 +84.78(+1.74%)
Apr 10, 2018 4957 4980 4838 4865 0 -27.84(-0.57%)
Apr 09, 2018 4941 4983 4887 4893 0 -13.18(-0.27%)
Apr 06, 2018 4993 5028 4859 4906 0 -127.88(-2.54%)
Apr 05, 2018 5104 5152 4985 5034 0 -31.69(-0.63%)
Apr 04, 2018 4903 5079 4887 5066 0 +101.73(+2.05%)
Apr 03, 2018 4976 5025 4922 4964 0 +26.14(+0.53%)
Apr 02, 2018 5050 5097 4867 4938 0 -138.60(-2.73%)
Mar 29, 2018 5077 5077 5077 5077 0 +70.11(+1.40%)
Mar 28, 2018 5054 5093 4966 5006 0 -46.67(-0.92%)
Mar 27, 2018 5180 5195 5029 5053 0 -106.03(-2.06%)
Mar 26, 2018 5055 5168 5037 5159 0 +161.63(+3.23%)
Mar 23, 2018 5120 5151 4994 4998 0 -127.03(-2.48%)
Mar 22, 2018 5195 5252 5121 5125 0 -118.78(-2.27%)
Mar 21, 2018 5232 5274 5204 5243 0 +5.80(+0.11%)
Mar 20, 2018 5235 5275 5222 5238 0 +25.14(+0.48%)
Mar 19, 2018 5214 5245 5166 5212 0 -33.31(-0.63%)
Mar 16, 2018 5273 5294 5243 5246 0 -19.92(-0.38%)
Mar 15, 2018 5260 5312 5236 5266 0 +10.54(+0.20%)
Mar 14, 2018 5302 5321 5224 5255 0 -26.57(-0.50%)
Mar 13, 2018 5306 5330 5273 5282 0 -9.63(-0.18%)
Mar 12, 2018 5344 5365 5269 5291 0 -55.07(-1.03%)
Mar 09, 2018 5268 5384 5223 5346 0 +153.67(+2.96%)
Mar 08, 2018 5198 5233 5170 5193 0 +3.99(+0.08%)
Mar 07, 2018 5189 5206 5170 5189 0 +39.97(+0.78%)
Mar 06, 2018 5110 5175 5090 5149 0 +64.98(+1.28%)
Mar 05, 2018 5142 5173 5007 5084 0 -96.72(-1.87%)
Mar 02, 2018 5077 5195 5026 5180 0 +64.29(+1.26%)
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.