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 (%)
Dec 23, 2020 4283 4358 4273 4338 0 +84.67(+1.99%)
Dec 22, 2020 4266 4292 4197 4253 0 -35.63(-0.83%)
Dec 21, 2020 4237 4318 4177 4289 0 -48.82(-1.13%)
Dec 18, 2020 4386 4410 4320 4338 0 -45.28(-1.03%)
Dec 17, 2020 4395 4448 4326 4383 0 +0.34(+0.01%)
Dec 16, 2020 4391 4402 4324 4383 0 +0.86(+0.02%)
Dec 15, 2020 4350 4388 4266 4382 0 +118.65(+2.78%)
Dec 14, 2020 4422 4432 4257 4263 0 -68.28(-1.58%)
Dec 11, 2020 4393 4438 4302 4332 0 -99.83(-2.25%)
Dec 10, 2020 4370 4453 4341 4431 0 +37.76(+0.86%)
Dec 09, 2020 4504 4516 4355 4394 0 -61.46(-1.38%)
Dec 08, 2020 4420 4511 4407 4455 0 -13.93(-0.31%)
Dec 07, 2020 4538 4556 4439 4469 0 -94.73(-2.08%)
Dec 04, 2020 4487 4573 4460 4564 0 +121.02(+2.72%)
Dec 03, 2020 4371 4519 4342 4443 0 +112.07(+2.59%)
Dec 02, 2020 4303 4391 4288 4331 0 +12.14(+0.28%)
Dec 01, 2020 4347 4357 4288 4319 0 +57.50(+1.35%)
Nov 30, 2020 4305 4317 4199 4261 0 -59.62(-1.38%)
Nov 27, 2020 4316 4396 4284 4321 0 -28.04(-0.64%)
Nov 25, 2020 4373 4384 4299 4349 0 -56.58(-1.28%)
Nov 24, 2020 4262 4421 4233 4405 0 +248.22(+5.97%)
Nov 23, 2020 4087 4169 4069 4157 0 +123.80(+3.07%)
Nov 20, 2020 4077 4117 4030 4033 0 -60.36(-1.47%)
Nov 19, 2020 4072 4116 4043 4094 0 +21.48(+0.53%)
Nov 18, 2020 4138 4199 4068 4072 0 -82.53(-1.99%)
Nov 17, 2020 4190 4192 4078 4155 0 -48.87(-1.16%)
Nov 16, 2020 4249 4264 4123 4204 0 +138.02(+3.39%)
Nov 13, 2020 3942 4072 3918 4066 0 +158.08(+4.05%)
Nov 12, 2020 3901 3951 3802 3907 0 -44.06(-1.12%)
Nov 11, 2020 3999 4018 3908 3952 0 -71.14(-1.77%)
Nov 10, 2020 3990 4071 3938 4023 0 -0.13(-0.00%)
Nov 09, 2020 4166 4433 3881 4023 0 +470.14(+13.23%)
Nov 06, 2020 3501 3583 3477 3553 0 +87.42(+2.52%)
Nov 05, 2020 3393 3540 3375 3465 0 +92.91(+2.76%)
Nov 04, 2020 3337 3452 3270 3372 0 +68.35(+2.07%)
Nov 03, 2020 3245 3341 3231 3304 0 +105.25(+3.29%)
Nov 02, 2020 3202 3219 3155 3199 0 +3.91(+0.12%)
Oct 30, 2020 3164 3234 3115 3195 0 -9.26(-0.29%)
Oct 29, 2020 3097 3221 3062 3204 0 +111.59(+3.61%)
Oct 28, 2020 3143 3173 3054 3092 0 -114.34(-3.57%)
Oct 27, 2020 3311 3328 3203 3207 0 -91.62(-2.78%)
Oct 26, 2020 3408 3409 3243 3298 0 -183.79(-5.28%)
Oct 23, 2020 3483 3501 3431 3482 0 +26.74(+0.77%)
Oct 22, 2020 3299 3468 3283 3456 0 +187.60(+5.74%)
Oct 21, 2020 3279 3297 3239 3268 0 -28.81(-0.87%)
Oct 20, 2020 3274 3332 3239 3297 0 +68.84(+2.13%)
Oct 19, 2020 3376 3379 3218 3228 0 -122.82(-3.67%)
Oct 16, 2020 3341 3392 3322 3351 0 +20.00(+0.60%)
Oct 15, 2020 3302 3338 3256 3331 0 +1.95(+0.06%)
Oct 14, 2020 3379 3403 3313 3329 0 -37.05(-1.10%)
Oct 13, 2020 3403 3415 3322 3366 0 -86.14(-2.50%)
Oct 12, 2020 3408 3464 3384 3452 0 +46.43(+1.36%)
Oct 09, 2020 3467 3496 3402 3406 0 -30.44(-0.89%)
Oct 08, 2020 3422 3442 3367 3436 0 +40.52(+1.19%)
Oct 07, 2020 3367 3428 3360 3395 0 +72.02(+2.17%)
Oct 06, 2020 3361 3438 3311 3323 0 +7.34(+0.22%)
Oct 05, 2020 3289 3335 3264 3316 0 +48.03(+1.47%)
Oct 02, 2020 3149 3281 3142 3268 0 +28.26(+0.87%)
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.