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, 2019 4506 4522 4469 4508 0 +13.00(+0.29%)
Apr 29, 2019 4510 4533 4487 4495 0 -14.53(-0.32%)
Apr 26, 2019 4501 4528 4478 4510 0 +26.49(+0.59%)
Apr 25, 2019 4467 4504 4434 4483 0 -1.93(-0.04%)
Apr 24, 2019 4456 4504 4454 4485 0 -19.16(-0.43%)
Apr 23, 2019 4502 4521 4474 4504 0 +15.79(+0.35%)
Apr 22, 2019 4425 4502 4412 4488 0 +39.09(+0.88%)
Apr 18, 2019 4515 4520 4416 4449 0 -41.58(-0.93%)
Apr 17, 2019 4504 4526 4481 4491 0 +3.59(+0.08%)
Apr 16, 2019 4444 4492 4440 4487 0 +46.72(+1.05%)
Apr 15, 2019 4450 4464 4401 4441 0 -13.25(-0.30%)
Apr 12, 2019 4419 4458 4410 4454 0 +44.54(+1.01%)
Apr 11, 2019 4413 4428 4390 4409 0 +17.03(+0.39%)
Apr 10, 2019 4397 4407 4376 4392 0 +5.80(+0.13%)
Apr 09, 2019 4437 4461 4374 4387 0 -75.40(-1.69%)
Apr 08, 2019 4431 4465 4416 4462 0 +24.91(+0.56%)
Apr 05, 2019 4386 4460 4378 4437 0 +62.61(+1.43%)
Apr 04, 2019 4354 4384 4338 4374 0 +20.27(+0.47%)
Apr 03, 2019 4289 4363 4265 4354 0 +94.68(+2.22%)
Apr 02, 2019 4221 4265 4195 4259 0 +31.70(+0.75%)
Apr 01, 2019 4190 4234 4176 4228 0 +73.68(+1.77%)
Mar 29, 2019 4124 4169 4114 4154 0 +29.15(+0.71%)
Mar 28, 2019 4067 4134 4065 4125 0 +61.93(+1.52%)
Mar 27, 2019 4111 4114 4035 4063 0 -43.09(-1.05%)
Mar 26, 2019 4085 4138 4077 4106 0 +0.18(+0.00%)
Mar 25, 2019 4118 4136 4087 4106 0 -26.15(-0.63%)
Mar 22, 2019 4131 4149 4098 4132 0 -20.66(-0.50%)
Mar 21, 2019 4098 4157 4085 4153 0 +45.16(+1.10%)
Mar 20, 2019 4162 4172 4100 4108 0 -65.76(-1.58%)
Mar 19, 2019 4155 4209 4141 4173 0 +20.24(+0.49%)
Mar 18, 2019 4154 4184 4116 4153 0 +78.16(+1.92%)
Mar 15, 2019 4009 4155 4003 4075 0 +78.16(+1.96%)
Mar 14, 2019 4010 4029 3976 3997 0 -19.58(-0.49%)
Mar 13, 2019 4043 4093 4008 4016 0 -12.14(-0.30%)
Mar 12, 2019 4028 4061 3981 4028 0 +8.60(+0.21%)
Mar 11, 2019 4041 4053 4012 4020 0 -15.58(-0.39%)
Mar 08, 2019 4046 4061 4003 4035 0 -41.49(-1.02%)
Mar 07, 2019 4171 4173 4071 4077 0 -96.31(-2.31%)
Mar 06, 2019 4179 4200 4163 4173 0 -6.11(-0.15%)
Mar 05, 2019 4139 4192 4138 4179 0 +41.62(+1.01%)
Mar 04, 2019 4215 4219 4088 4138 0 -16.66(-0.40%)
Mar 01, 2019 4183 4218 4084 4154 0 -20.30(-0.49%)
Feb 28, 2019 4217 4230 4162 4175 0 -47.58(-1.13%)
Feb 27, 2019 4238 4273 4206 4222 0 -44.22(-1.04%)
Feb 26, 2019 4258 4313 4254 4266 0 -1.38(-0.03%)
Feb 25, 2019 4312 4326 4265 4268 0 -18.46(-0.43%)
Feb 22, 2019 4257 4312 4243 4286 0 +47.61(+1.12%)
Feb 21, 2019 4228 4268 4178 4239 0 +13.46(+0.32%)
Feb 20, 2019 4086 4237 4068 4225 0 +154.17(+3.79%)
Feb 19, 2019 4028 4092 4013 4071 0 +18.64(+0.46%)
Feb 15, 2019 4016 4084 3978 4052 0 +62.42(+1.56%)
Feb 14, 2019 3971 3998 3923 3990 0 -3.73(-0.09%)
Feb 13, 2019 3905 4019 3901 3994 0 +126.40(+3.27%)
Feb 12, 2019 3910 3928 3852 3867 0 -19.08(-0.49%)
Feb 11, 2019 3896 3921 3879 3886 0 +3.26(+0.08%)
Feb 08, 2019 3860 3889 3855 3883 0 -2.89(-0.07%)
Feb 07, 2019 3912 3926 3860 3886 0 -55.18(-1.40%)
Feb 06, 2019 3927 3960 3920 3941 0 +9.70(+0.25%)
Feb 05, 2019 3902 3937 3894 3932 0 +38.82(+1.00%)
Feb 04, 2019 3859 3896 3850 3893 0 +36.16(+0.94%)
Feb 01, 2019 3872 3889 3836 3857 0 -7.96(-0.21%)
Jan 31, 2019 3834 3882 3805 3865 0 +28.24(+0.74%)
Jan 30, 2019 3778 3843 3754 3836 0 +79.16(+2.11%)
Jan 29, 2019 3731 3767 3715 3757 0 +24.95(+0.67%)
Jan 28, 2019 3684 3743 3671 3732 0 +23.29(+0.63%)
Jan 25, 2019 3690 3713 3646 3709 0 +49.64(+1.36%)
Jan 24, 2019 3650 3683 3630 3659 0 +8.19(+0.22%)
Jan 23, 2019 3632 3661 3604 3651 0 +25.88(+0.71%)
Jan 22, 2019 3671 3678 3587 3625 0 -57.90(-1.57%)
Jan 18, 2019 3704 3707 3653 3683 0 +21.24(+0.58%)
Jan 17, 2019 3669 3706 3646 3662 0 -23.20(-0.63%)
Jan 16, 2019 3706 3757 3676 3685 0 -28.84(-0.78%)
Jan 15, 2019 3650 3717 3627 3714 0 +67.56(+1.85%)
Jan 14, 2019 3661 3678 3634 3646 0 -40.65(-1.10%)
Jan 11, 2019 3678 3688 3620 3687 0 -15.51(-0.42%)
Jan 10, 2019 3648 3738 3635 3702 0 +25.65(+0.70%)
Jan 09, 2019 3699 3721 3656 3677 0 -17.55(-0.48%)
Jan 08, 2019 3664 3704 3629 3694 0 +60.59(+1.67%)
Jan 07, 2019 3612 3661 3565 3634 0 +9.46(+0.26%)
Jan 04, 2019 3478 3629 3477 3624 0 +193.30(+5.63%)
Jan 03, 2019 3571 3593 3424 3431 0 -174.68(-4.84%)
Jan 02, 2019 3579 3640 3534 3606 0 -32.62(-0.90%)
Dec 31, 2018 3611 3643 3600 3638 0 +38.86(+1.08%)
Dec 28, 2018 3594 3641 3568 3599 0 +23.29(+0.65%)
Dec 27, 2018 3495 3577 3449 3576 0 +36.60(+1.03%)
Dec 26, 2018 3409 3543 3400 3540 0 +152.79(+4.51%)
Dec 24, 2018 3434 3453 3373 3387 0 -61.37(-1.78%)
Dec 21, 2018 3501 3569 3429 3448 0 -46.10(-1.32%)
Dec 20, 2018 3559 3563 3452 3494 0 -72.96(-2.05%)
Dec 19, 2018 3643 3679 3545 3567 0 -60.04(-1.66%)
Dec 18, 2018 3649 3672 3604 3627 0 +13.07(+0.36%)
Dec 17, 2018 3626 3675 3578 3614 0 -5.27(-0.15%)
Dec 14, 2018 3630 3695 3607 3619 0 -38.47(-1.05%)
Dec 13, 2018 3712 3725 3637 3658 0 -38.19(-1.03%)
Dec 12, 2018 3699 3756 3690 3696 0 +7.55(+0.20%)
Dec 11, 2018 3766 3787 3680 3689 0 -27.91(-0.75%)
Dec 10, 2018 3742 3773 3665 3716 0 -20.32(-0.54%)
Dec 07, 2018 3848 3894 3718 3737 0 -125.85(-3.26%)
Dec 06, 2018 3749 3870 3727 3863 0 +53.62(+1.41%)
Dec 04, 2018 3990 3998 3791 3809 0 -197.90(-4.94%)
Dec 03, 2018 3902 4026 3889 4007 0 +139.08(+3.60%)
Nov 30, 2018 3830 3925 3817 3868 0 -204.77(-5.03%)
Nov 29, 2018 4056 4106 4031 4073 0 -10.02(-0.25%)
Nov 28, 2018 4011 4087 3962 4083 0 +75.49(+1.88%)
Nov 27, 2018 4010 4026 3979 4007 0 -1.97(-0.05%)
Nov 26, 2018 3984 4034 3959 4009 0 +80.25(+2.04%)
Nov 23, 2018 3899 3956 3878 3929 0 +5.17(+0.13%)
Nov 21, 2018 3924 3924 3924 3924 0 +51.30(+1.32%)
Nov 20, 2018 3834 3899 3797 3872 0 -33.75(-0.86%)
Nov 19, 2018 3972 3986 3870 3906 0 -72.72(-1.83%)
Nov 16, 2018 3929 4002 3919 3979 0 +14.37(+0.36%)
Nov 15, 2018 3867 3975 3856 3965 0 +64.53(+1.65%)
Nov 14, 2018 3936 3957 3877 3900 0 -6.18(-0.16%)
Nov 13, 2018 3884 3953 3878 3906 0 +43.11(+1.12%)
Nov 12, 2018 3912 3936 3850 3863 0 -62.54(-1.59%)
Nov 09, 2018 3911 3946 3894 3926 0 +4.94(+0.13%)
Nov 08, 2018 3879 3935 3862 3921 0 +25.10(+0.64%)
Nov 07, 2018 3850 3928 3840 3896 0 +57.22(+1.49%)
Nov 06, 2018 3860 3931 3761 3838 0 -188.87(-4.69%)
Nov 05, 2018 4040 4055 3989 4027 0 -2.20(-0.05%)
Nov 02, 2018 4070 4097 3993 4029 0 -4.49(-0.11%)
Nov 01, 2018 3944 4040 3871 4034 0 +138.34(+3.55%)
Oct 31, 2018 3872 3953 3865 3896 0 +57.97(+1.51%)
Oct 30, 2018 3760 3842 3747 3838 0 +80.08(+2.13%)
Oct 29, 2018 3797 3818 3707 3758 0 -0.05(-0.00%)
Oct 26, 2018 3636 3806 3627 3758 0 +166.20(+4.63%)
Oct 24, 2018 3760 3813 3586 3591 0 -176.53(-4.69%)
Oct 23, 2018 3725 3771 3628 3768 0 +19.23(+0.51%)
Oct 22, 2018 3780 3800 3737 3749 0 -14.83(-0.39%)
Oct 19, 2018 3854 3871 3762 3763 0 -105.71(-2.73%)
Oct 18, 2018 3942 3956 3861 3869 0 -87.62(-2.21%)
Oct 17, 2018 3964 3981 3904 3957 0 -1.28(-0.03%)
Oct 16, 2018 3899 3969 3883 3958 0 +83.59(+2.16%)
Oct 15, 2018 3918 3933 3869 3874 0 -57.24(-1.46%)
Oct 12, 2018 3926 3948 3876 3932 0 +87.95(+2.29%)
Oct 11, 2018 3899 3935 3824 3844 0 -59.93(-1.54%)
Oct 10, 2018 3999 4012 3901 3904 0 -110.59(-2.75%)
Oct 09, 2018 4039 4063 4009 4014 0 -27.05(-0.67%)
Oct 08, 2018 4068 4077 4001 4041 0 -27.29(-0.67%)
Oct 05, 2018 4115 4137 4033 4069 0 -23.91(-0.58%)
Oct 04, 2018 4160 4168 4056 4093 0 -78.27(-1.88%)
Oct 03, 2018 4222 4242 4160 4171 0 -40.26(-0.96%)
Oct 02, 2018 4275 4288 4207 4211 0 -70.55(-1.65%)
Oct 01, 2018 4417 4425 4278 4282 0 -117.22(-2.66%)
Sep 28, 2018 4425 4436 4392 4399 0 -44.53(-1.00%)
Sep 27, 2018 4352 4449 4346 4443 0 +77.87(+1.78%)
Sep 26, 2018 4321 4402 4314 4366 0 +52.87(+1.23%)
Sep 25, 2018 4357 4359 4305 4313 0 -28.51(-0.66%)
Sep 24, 2018 4348 4360 4283 4341 0 -22.75(-0.52%)
Sep 21, 2018 4414 4440 4347 4364 0 -35.53(-0.81%)
Sep 20, 2018 4385 4404 4335 4399 0 +30.87(+0.71%)
Sep 19, 2018 4340 4382 4322 4369 0 +42.63(+0.99%)
Sep 18, 2018 4324 4342 4304 4326 0 +4.53(+0.10%)
Sep 17, 2018 4338 4347 4308 4321 0 -21.84(-0.50%)
Sep 14, 2018 4321 4359 4307 4343 0 +30.17(+0.70%)
Sep 13, 2018 4261 4324 4259 4313 0 +67.32(+1.59%)
Sep 12, 2018 4231 4252 4208 4246 0 +8.63(+0.20%)
Sep 11, 2018 4223 4264 4215 4237 0 -9.79(-0.23%)
Sep 10, 2018 4231 4260 4215 4247 0 +32.26(+0.77%)
Sep 07, 2018 4166 4218 4144 4215 0 +51.86(+1.25%)
Sep 06, 2018 4169 4187 4120 4163 0 -2.27(-0.05%)
Sep 05, 2018 4187 4203 4156 4165 0 -46.43(-1.10%)
Sep 04, 2018 4200 4220 4162 4212 0 +3.32(+0.08%)
Aug 31, 2018 4208 4208 4208 4208 0 +11.78(+0.28%)
Aug 30, 2018 4218 4226 4180 4196 0 -24.77(-0.59%)
Aug 29, 2018 4140 4247 4134 4221 0 +70.03(+1.69%)
Aug 28, 2018 4145 4171 4114 4151 0 +14.95(+0.36%)
Aug 27, 2018 4117 4152 4112 4136 0 +37.09(+0.90%)
Aug 24, 2018 4083 4116 4073 4099 0 +29.05(+0.71%)
Aug 23, 2018 4120 4128 4064 4070 0 -52.51(-1.27%)
Aug 22, 2018 4139 4154 4114 4123 0 -41.48(-1.00%)
Aug 21, 2018 4140 4181 4134 4164 0 +26.40(+0.64%)
Aug 20, 2018 4122 4146 4113 4138 0 +16.31(+0.40%)
Aug 17, 2018 4071 4126 4049 4121 0 +47.15(+1.16%)
Aug 16, 2018 4043 4096 4041 4074 0 +55.43(+1.38%)
Aug 15, 2018 4022 4039 3979 4019 0 -41.49(-1.02%)
Aug 14, 2018 4052 4075 4031 4060 0 +40.89(+1.02%)
Aug 13, 2018 4030 4055 3998 4019 0 +4.82(+0.12%)
Aug 10, 2018 4026 4067 3998 4015 0 -20.41(-0.51%)
Aug 09, 2018 4070 4101 4027 4035 0 -22.36(-0.55%)
Aug 08, 2018 4155 4200 4040 4057 0 -86.40(-2.09%)
Aug 07, 2018 4173 4221 4128 4144 0 -145.77(-3.40%)
Aug 06, 2018 4263 4299 4229 4289 0 +35.63(+0.84%)
Aug 03, 2018 4285 4291 4234 4254 0 -32.03(-0.75%)
Aug 02, 2018 4205 4294 4178 4286 0 +43.68(+1.03%)
Aug 01, 2018 4239 4283 4210 4242 0 +2.56(+0.06%)
Jul 31, 2018 4181 4247 4165 4240 0 +68.53(+1.64%)
Jul 30, 2018 4246 4255 4161 4171 0 -81.23(-1.91%)
Jul 27, 2018 4333 4359 4243 4252 0 -75.66(-1.75%)
Jul 26, 2018 4360 4413 4317 4328 0 -7.34(-0.17%)
Jul 25, 2018 4259 4343 4203 4335 0 +44.30(+1.03%)
Jul 24, 2018 4361 4370 4253 4291 0 -67.93(-1.56%)
Jul 23, 2018 4389 4394 4352 4359 0 -29.50(-0.67%)
Jul 20, 2018 4384 4425 4358 4388 0 -5.20(-0.12%)
Jul 19, 2018 4328 4404 4324 4394 0 +2.88(+0.07%)
Jul 18, 2018 4300 4408 4294 4391 0 +87.42(+2.03%)
Jul 17, 2018 4292 4321 4285 4303 0 -9.29(-0.22%)
Jul 16, 2018 4327 4334 4294 4313 0 -6.49(-0.15%)
Jul 13, 2018 4304 4326 4299 4319 0 +7.73(+0.18%)
Jul 12, 2018 4308 4322 4267 4311 0 +30.05(+0.70%)
Jul 11, 2018 4285 4307 4261 4281 0 -26.52(-0.62%)
Jul 10, 2018 4288 4331 4287 4308 0 +16.99(+0.40%)
Jul 09, 2018 4260 4296 4221 4291 0 +76.00(+1.80%)
Jul 06, 2018 4184 4228 4156 4215 0 +37.20(+0.89%)
Jul 05, 2018 4134 4185 4130 4178 0 +61.20(+1.49%)
Jul 03, 2018 4116 4116 4116 4116 0 -57.55(-1.38%)
Jul 02, 2018 4146 4188 4121 4174 0 -5.95(-0.14%)
Jun 29, 2018 4141 4209 4137 4180 0 +42.36(+1.02%)
Jun 28, 2018 4191 4200 4104 4138 0 -52.41(-1.25%)
Jun 27, 2018 4273 4309 4182 4190 0 -78.05(-1.83%)
Jun 26, 2018 4262 4292 4247 4268 0 +16.16(+0.38%)
Jun 25, 2018 4329 4344 4238 4252 0 -113.06(-2.59%)
Jun 22, 2018 4405 4417 4357 4365 0 -31.08(-0.71%)
Jun 21, 2018 4465 4472 4386 4396 0 -75.81(-1.70%)
Jun 20, 2018 4498 4544 4464 4472 0 -17.96(-0.40%)
Jun 19, 2018 4510 4524 4456 4490 0 -68.54(-1.50%)
Jun 18, 2018 4537 4572 4521 4558 0 -9.90(-0.22%)
Jun 15, 2018 4568 4582 4567 4568 0 +1.57(+0.03%)
Jun 14, 2018 4561 4586 4543 4567 0 +17.00(+0.37%)
Jun 13, 2018 4603 4620 4530 4550 0 -47.60(-1.04%)
Jun 12, 2018 4590 4619 4577 4597 0 +21.20(+0.46%)
Jun 11, 2018 4542 4599 4533 4576 0 +23.60(+0.52%)
Jun 08, 2018 4590 4597 4537 4553 0 -37.07(-0.81%)
Jun 07, 2018 4654 4672 4574 4590 0 -61.27(-1.32%)
Jun 06, 2018 4545 4659 4534 4651 0 +99.15(+2.18%)
Jun 05, 2018 4554 4600 4524 4552 0 -10.12(-0.22%)
Jun 04, 2018 4567 4578 4521 4562 0 +11.31(+0.25%)
Jun 01, 2018 4519 4591 4476 4551 0 -460.22(-9.18%)
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%)
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.