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 28, 2017 3778 3788 3691 3724 0 -51.90(-1.37%)
Apr 27, 2017 3824 3837 3757 3776 0 -51.98(-1.36%)
Apr 26, 2017 3717 3864 3694 3828 0 +123.80(+3.34%)
Apr 25, 2017 3684 3717 3674 3704 0 +33.72(+0.92%)
Apr 24, 2017 3666 3686 3648 3670 0 +48.88(+1.35%)
Apr 21, 2017 3631 3639 3609 3622 0 -9.41(-0.26%)
Apr 20, 2017 3604 3639 3559 3631 0 +44.79(+1.25%)
Apr 19, 2017 3597 3613 3570 3586 0 -4.95(-0.14%)
Apr 18, 2017 3575 3603 3524 3591 0 +4.87(+0.14%)
Apr 17, 2017 3582 3590 3571 3586 0 +16.18(+0.45%)
Apr 13, 2017 3572 3593 3557 3570 0 -4.63(-0.13%)
Apr 12, 2017 3575 3590 3538 3575 0 +21.30(+0.60%)
Apr 11, 2017 3543 3560 3528 3553 0 +14.28(+0.40%)
Apr 10, 2017 3532 3562 3521 3539 0 +2.26(+0.06%)
Apr 07, 2017 3556 3559 3503 3537 0 -22.00(-0.62%)
Apr 06, 2017 3550 3570 3526 3559 0 +4.11(+0.12%)
Apr 05, 2017 3582 3608 3541 3555 0 -10.56(-0.30%)
Apr 04, 2017 3571 3584 3541 3565 0 -7.15(-0.20%)
Apr 03, 2017 3620 3630 3547 3572 0 -42.65(-1.18%)
Mar 31, 2017 3634 3648 3607 3615 0 -21.49(-0.59%)
Mar 30, 2017 3624 3660 3618 3637 0 +7.05(+0.19%)
Mar 29, 2017 3610 3637 3603 3630 0 +5.77(+0.16%)
Mar 28, 2017 3580 3641 3571 3624 0 +41.77(+1.17%)
Mar 27, 2017 3572 3596 3552 3582 0 -12.08(-0.34%)
Mar 24, 2017 3595 3612 3585 3594 0 +10.53(+0.29%)
Mar 23, 2017 3552 3609 3549 3584 0 +32.57(+0.92%)
Mar 22, 2017 3462 3557 3452 3551 0 +94.58(+2.74%)
Mar 21, 2017 3511 3556 3443 3456 0 -11.21(-0.32%)
Mar 20, 2017 3465 3491 3453 3468 0 +4.42(+0.13%)
Mar 17, 2017 3465 3473 3449 3463 0 +10.30(+0.30%)
Mar 16, 2017 3445 3474 3424 3453 0 +12.44(+0.36%)
Mar 15, 2017 3396 3451 3386 3440 0 +54.30(+1.60%)
Mar 14, 2017 3409 3414 3383 3386 0 -29.32(-0.86%)
Mar 13, 2017 3397 3420 3391 3416 0 +18.01(+0.53%)
Mar 10, 2017 3403 3411 3373 3397 0 +15.17(+0.45%)
Mar 09, 2017 3386 3413 3372 3382 0 -4.51(-0.13%)
Mar 08, 2017 3374 3402 3362 3387 0 +7.85(+0.23%)
Mar 07, 2017 3395 3406 3368 3379 0 -17.49(-0.51%)
Mar 06, 2017 3390 3412 3371 3396 0 -1.52(-0.04%)
Mar 03, 2017 3415 3431 3384 3398 0 -24.73(-0.72%)
Mar 02, 2017 3446 3451 3410 3423 0 -35.23(-1.02%)
Mar 01, 2017 3432 3480 3421 3458 0 +51.99(+1.53%)
Feb 28, 2017 3424 3442 3401 3406 0 -22.73(-0.66%)
Feb 27, 2017 3411 3439 3402 3429 0 +12.88(+0.38%)
Feb 24, 2017 3404 3433 3394 3416 0 +8.54(+0.25%)
Feb 23, 2017 3441 3451 3401 3407 0 -27.47(-0.80%)
Feb 22, 2017 3443 3458 3427 3435 0 -17.15(-0.50%)
Feb 21, 2017 3468 3486 3439 3452 0 -37.32(-1.07%)
Feb 17, 2017 3489 3489 3489 3489 0 -13.78(-0.39%)
Feb 16, 2017 3475 3559 3446 3503 0 +22.22(+0.64%)
Feb 15, 2017 3388 3487 3360 3481 0 +84.48(+2.49%)
Feb 14, 2017 3378 3405 3368 3396 0 +13.73(+0.41%)
Feb 13, 2017 3375 3391 3355 3383 0 +23.36(+0.70%)
Feb 10, 2017 3371 3376 3354 3359 0 -4.82(-0.14%)
Feb 09, 2017 3357 3371 3340 3364 0 +20.37(+0.61%)
Feb 08, 2017 3318 3349 3306 3344 0 +20.15(+0.61%)
Feb 07, 2017 3314 3342 3311 3324 0 +9.24(+0.28%)
Feb 06, 2017 3308 3324 3299 3314 0 +4.95(+0.15%)
Feb 03, 2017 3286 3312 3283 3309 0 +34.69(+1.06%)
Feb 02, 2017 3271 3288 3249 3275 0 -5.46(-0.17%)
Feb 01, 2017 3277 3302 3264 3280 0 +4.17(+0.13%)
Jan 31, 2017 3284 3296 3253 3276 0 -19.28(-0.59%)
Jan 30, 2017 3316 3318 3272 3295 0 -30.62(-0.92%)
Jan 27, 2017 3331 3342 3309 3326 0 -0.57(-0.02%)
Jan 26, 2017 3319 3342 3312 3326 0 +12.76(+0.39%)
Jan 25, 2017 3288 3322 3271 3314 0 +35.87(+1.09%)
Jan 24, 2017 3267 3296 3254 3278 0 +12.02(+0.37%)
Jan 23, 2017 3256 3271 3242 3266 0 +4.23(+0.13%)
Jan 20, 2017 3267 3307 3249 3262 0 +4.80(+0.15%)
Jan 19, 2017 3232 3287 3231 3257 0 +44.84(+1.40%)
Jan 18, 2017 3185 3216 3172 3212 0 +32.84(+1.03%)
Jan 17, 2017 3201 3212 3173 3179 0 -26.56(-0.83%)
Jan 13, 2017 3206 3206 3206 3206 0 +25.01(+0.79%)
Jan 12, 2017 3210 3217 3156 3181 0 -31.79(-0.99%)
Jan 11, 2017 3194 3233 3177 3212 0 +27.82(+0.87%)
Jan 10, 2017 3185 3202 3169 3185 0 -3.52(-0.11%)
Jan 09, 2017 3184 3207 3165 3188 0 -5.70(-0.18%)
Jan 06, 2017 3180 3221 3158 3194 0 +15.12(+0.48%)
Jan 05, 2017 3190 3226 3169 3179 0 -18.64(-0.58%)
Jan 04, 2017 3204 3232 3188 3197 0 +3.95(+0.12%)
Jan 03, 2017 3233 3251 3162 3193 0 -12.23(-0.38%)
Dec 30, 2016 3206 3206 3206 3206 0 -21.15(-0.66%)
Dec 29, 2016 3233 3241 3217 3227 0 +1.67(+0.05%)
Dec 28, 2016 3261 3265 3221 3225 0 -26.78(-0.82%)
Dec 27, 2016 3264 3275 3243 3252 0 -0.25(-0.01%)
Dec 23, 2016 3252 3252 3252 3252 0 +11.27(+0.35%)
Dec 22, 2016 3282 3286 3224 3241 0 -38.71(-1.18%)
Dec 21, 2016 3280 3300 3269 3280 0 -0.42(-0.01%)
Dec 20, 2016 3284 3303 3265 3280 0 +8.06(+0.25%)
Dec 19, 2016 3294 3309 3263 3272 0 -27.75(-0.84%)
Dec 16, 2016 3264 3306 3245 3300 0 +53.27(+1.64%)
Dec 15, 2016 3253 3289 3230 3246 0 +9.92(+0.31%)
Dec 14, 2016 3257 3284 3227 3236 0 -16.01(-0.49%)
Dec 13, 2016 3252 3287 3236 3252 0 +8.78(+0.27%)
Dec 12, 2016 3234 3254 3203 3244 0 +6.32(+0.20%)
Dec 09, 2016 3244 3250 3212 3237 0 +9.63(+0.30%)
Dec 08, 2016 3239 3267 3208 3228 0 -5.74(-0.18%)
Dec 07, 2016 3168 3245 3155 3233 0 +68.93(+2.18%)
Dec 06, 2016 3126 3167 3114 3165 0 +42.56(+1.36%)
Dec 05, 2016 3098 3130 3083 3122 0 +67.69(+2.22%)
Dec 02, 2016 3067 3097 3042 3054 0 -32.16(-1.04%)
Dec 01, 2016 3036 3101 3031 3086 0 +47.97(+1.58%)
Nov 30, 2016 3061 3071 3017 3038 0 -21.66(-0.71%)
Nov 29, 2016 3039 3083 3032 3060 0 +24.52(+0.81%)
Nov 28, 2016 3036 3061 2999 3036 0 -28.69(-0.94%)
Nov 25, 2016 3056 3079 3028 3064 0 +12.06(+0.40%)
Nov 23, 2016 3052 3052 3052 3052 0 +11.39(+0.37%)
Nov 22, 2016 3016 3046 3005 3041 0 +28.97(+0.96%)
Nov 21, 2016 2992 3027 2985 3012 0 +19.53(+0.65%)
Nov 18, 2016 3001 3013 2986 2992 0 -9.67(-0.32%)
Nov 17, 2016 2993 3021 2983 3002 0 +8.64(+0.29%)
Nov 16, 2016 2987 3022 2982 2993 0 -4.71(-0.16%)
Nov 15, 2016 2983 3007 2964 2998 0 +9.07(+0.30%)
Nov 14, 2016 2874 3007 2872 2989 0 +122.30(+4.27%)
Nov 11, 2016 2852 2882 2838 2867 0 +7.01(+0.25%)
Nov 10, 2016 2886 2916 2846 2860 0 -7.94(-0.28%)
Nov 09, 2016 2768 2878 2756 2868 0 +38.70(+1.37%)
Nov 08, 2016 2737 2848 2705 2829 0 +58.21(+2.10%)
Nov 07, 2016 2746 2775 2734 2771 0 +67.11(+2.48%)
Nov 04, 2016 2685 2740 2679 2704 0 +6.22(+0.23%)
Nov 03, 2016 2691 2718 2674 2697 0 +15.48(+0.58%)
Nov 02, 2016 2684 2715 2667 2682 0 -0.60(-0.02%)
Nov 01, 2016 2703 2713 2664 2683 0 -18.74(-0.69%)
Oct 31, 2016 2666 2712 2664 2701 0 +47.58(+1.79%)
Oct 28, 2016 2627 2671 2617 2654 0 +30.19(+1.15%)
Oct 27, 2016 2614 2635 2585 2623 0 +20.88(+0.80%)
Oct 26, 2016 2625 2640 2580 2603 0 -62.60(-2.35%)
Oct 25, 2016 2669 2687 2652 2665 0 -7.59(-0.28%)
Oct 24, 2016 2696 2721 2671 2673 0 +6.46(+0.24%)
Oct 21, 2016 2665 2681 2646 2666 0 -13.07(-0.49%)
Oct 20, 2016 2688 2694 2654 2679 0 -15.41(-0.57%)
Oct 19, 2016 2695 2710 2686 2695 0 +5.56(+0.21%)
Oct 18, 2016 2684 2699 2669 2689 0 +34.24(+1.29%)
Oct 17, 2016 2665 2683 2647 2655 0 -13.98(-0.52%)
Oct 14, 2016 2667 2686 2651 2669 0 +12.80(+0.48%)
Oct 13, 2016 2615 2664 2597 2656 0 +2.36(+0.09%)
Oct 12, 2016 2644 2665 2637 2654 0 +10.64(+0.40%)
Oct 11, 2016 2660 2674 2625 2643 0 -27.30(-1.02%)
Oct 10, 2016 2667 2694 2662 2670 0 +18.14(+0.68%)
Oct 07, 2016 2661 2670 2639 2652 0 -12.44(-0.47%)
Oct 06, 2016 2660 2671 2639 2665 0 +1.85(+0.07%)
Oct 05, 2016 2655 2675 2651 2663 0 +12.16(+0.46%)
Oct 04, 2016 2662 2668 2643 2651 0 -9.67(-0.36%)
Sep 26, 2016 2709 2710 2655 2660 0 -38.49(-1.43%)
Sep 23, 2016 2710 2718 2686 2699 0 -21.32(-0.78%)
Sep 22, 2016 2736 2747 2708 2720 0 -2.00(-0.07%)
Sep 21, 2016 2711 2728 2689 2722 0 +9.51(+0.35%)
Sep 20, 2016 2687 2750 2678 2713 0 +47.20(+1.77%)
Sep 19, 2016 2687 2702 2653 2666 0 -10.84(-0.41%)
Sep 16, 2016 2686 2692 2657 2676 0 -18.31(-0.68%)
Sep 15, 2016 2668 2702 2654 2695 0 +28.12(+1.05%)
Sep 14, 2016 2658 2689 2632 2667 0 +6.11(+0.23%)
Sep 13, 2016 2658 2686 2643 2660 0 -19.71(-0.74%)
Sep 12, 2016 2609 2685 2603 2680 0 +52.33(+1.99%)
Sep 09, 2016 2718 2725 2624 2628 0 -100.15(-3.67%)
Sep 08, 2016 2745 2747 2721 2728 0 -15.63(-0.57%)
Sep 07, 2016 2738 2749 2728 2744 0 +11.06(+0.40%)
Sep 06, 2016 2756 2766 2726 2733 0 -26.64(-0.97%)
Sep 02, 2016 2759 2759 2759 2759 0 -6.49(-0.23%)
Sep 01, 2016 2771 2792 2753 2766 0 -4.72(-0.17%)
Aug 31, 2016 2796 2808 2769 2770 0 -31.68(-1.13%)
Aug 30, 2016 2826 2829 2796 2802 0 -18.77(-0.67%)
Aug 29, 2016 2812 2845 2811 2821 0 +12.47(+0.44%)
Aug 26, 2016 2825 2840 2799 2808 0 -9.90(-0.35%)
Aug 25, 2016 2796 2823 2789 2818 0 +17.86(+0.64%)
Aug 24, 2016 2816 2827 2795 2800 0 -22.74(-0.81%)
Aug 23, 2016 2827 2836 2817 2823 0 +3.76(+0.13%)
Aug 22, 2016 2838 2845 2804 2819 0 -29.68(-1.04%)
Aug 19, 2016 2805 2851 2798 2849 0 +30.95(+1.10%)
Aug 18, 2016 2815 2827 2799 2818 0 +2.61(+0.09%)
Aug 17, 2016 2808 2818 2788 2816 0 +11.26(+0.40%)
Aug 16, 2016 2803 2815 2789 2804 0 -0.75(-0.03%)
Aug 15, 2016 2780 2814 2777 2805 0 +29.88(+1.08%)
Aug 12, 2016 2761 2793 2756 2775 0 -4.42(-0.16%)
Aug 11, 2016 2781 2795 2766 2780 0 +4.23(+0.15%)
Aug 10, 2016 2781 2798 2764 2775 0 +0.61(+0.02%)
Aug 09, 2016 2796 2815 2768 2775 0 -20.92(-0.75%)
Aug 08, 2016 2812 2819 2787 2796 0 -8.92(-0.32%)
Aug 05, 2016 2803 2819 2792 2805 0 +18.14(+0.65%)
Aug 04, 2016 2761 2790 2748 2786 0 +25.19(+0.91%)
Aug 03, 2016 2739 2770 2726 2761 0 +16.00(+0.58%)
Aug 02, 2016 2764 2769 2711 2745 0 -17.20(-0.62%)
Aug 01, 2016 2779 2787 2741 2762 0 -22.52(-0.81%)
Jul 29, 2016 2776 2796 2756 2785 0 +1.14(+0.04%)
Jul 28, 2016 2725 2790 2705 2784 0 +34.03(+1.24%)
Jul 27, 2016 2784 2787 2721 2750 0 -80.57(-2.85%)
Jul 26, 2016 2810 2835 2799 2830 0 +14.76(+0.52%)
Jul 25, 2016 2808 2824 2799 2816 0 +4.44(+0.16%)
Jul 22, 2016 2785 2816 2777 2811 0 +25.10(+0.90%)
Jul 21, 2016 2769 2794 2760 2786 0 +19.30(+0.70%)
Jul 20, 2016 2783 2791 2762 2767 0 -12.36(-0.44%)
Jul 19, 2016 2773 2783 2752 2779 0 -6.68(-0.24%)
Jul 18, 2016 2778 2799 2771 2786 0 +8.47(+0.30%)
Jul 15, 2016 2784 2791 2747 2777 0 -6.70(-0.24%)
Jul 14, 2016 2796 2803 2778 2784 0 +13.37(+0.48%)
Jul 13, 2016 2810 2818 2754 2771 0 -35.83(-1.28%)
Jul 12, 2016 2779 2819 2777 2806 0 +45.05(+1.63%)
Jul 11, 2016 2750 2767 2740 2761 0 +17.57(+0.64%)
Jul 08, 2016 2744 2751 2695 2744 0 +48.07(+1.78%)
Jul 07, 2016 2689 2703 2666 2696 0 +30.12(+1.13%)
Jul 06, 2016 2666 2666 2666 2666 0 +9.68(+0.36%)
Jul 05, 2016 2679 2685 2641 2656 0 -32.14(-1.20%)
Jul 01, 2016 2688 2688 2688 2688 0 +41.01(+1.55%)
Jun 30, 2016 2611 2653 2591 2647 0 +52.56(+2.03%)
Jun 29, 2016 2538 2614 2534 2595 0 +86.35(+3.44%)
Jun 28, 2016 2490 2513 2473 2508 0 +52.75(+2.15%)
Jun 27, 2016 2522 2535 2440 2455 0 -88.08(-3.46%)
Jun 24, 2016 2616 2655 2540 2544 0 -172.45(-6.35%)
Jun 23, 2016 2697 2719 2684 2716 0 +44.92(+1.68%)
Jun 22, 2016 2676 2694 2660 2671 0 -0.69(-0.03%)
Jun 21, 2016 2676 2679 2651 2672 0 -5.75(-0.21%)
Jun 20, 2016 2661 2701 2657 2678 0 +43.93(+1.67%)
Jun 17, 2016 2598 2639 2595 2634 0 +33.59(+1.29%)
Jun 16, 2016 2588 2606 2552 2600 0 -0.28(-0.01%)
Jun 15, 2016 2582 2633 2578 2600 0 +22.45(+0.87%)
Jun 14, 2016 2585 2598 2562 2578 0 -19.23(-0.74%)
Jun 13, 2016 2608 2633 2596 2597 0 -17.16(-0.66%)
Jun 10, 2016 2615 2624 2599 2614 0 -26.82(-1.02%)
Jun 09, 2016 2636 2649 2620 2641 0 -9.50(-0.36%)
Jun 08, 2016 2643 2661 2609 2651 0 +10.45(+0.40%)
Jun 07, 2016 2660 2664 2635 2640 0 -13.92(-0.52%)
Jun 06, 2016 2654 2666 2638 2654 0 +1.42(+0.05%)
Jun 03, 2016 2657 2671 2620 2653 0 -21.98(-0.82%)
Jun 02, 2016 2622 2686 2614 2675 0 +45.03(+1.71%)
Jun 01, 2016 2596 2634 2584 2630 0 +31.11(+1.20%)
May 31, 2016 2609 2619 2592 2598 0 -9.35(-0.36%)
May 27, 2016 2608 2608 2608 2608 0 +27.62(+1.07%)
May 26, 2016 2601 2604 2573 2580 0 -22.37(-0.86%)
May 25, 2016 2576 2610 2566 2603 0 +24.82(+0.96%)
May 24, 2016 2570 2588 2561 2578 0 +16.75(+0.65%)
May 23, 2016 2566 2570 2546 2561 0 -4.22(-0.16%)
May 20, 2016 2565 2581 2555 2565 0 +0.81(+0.03%)
May 19, 2016 2570 2576 2537 2564 0 -28.41(-1.10%)
May 18, 2016 2627 2644 2573 2593 0 -46.56(-1.76%)
May 17, 2016 2648 2678 2628 2639 0 -12.41(-0.47%)
May 16, 2016 2623 2666 2616 2652 0 +29.07(+1.11%)
May 13, 2016 2665 2681 2606 2623 0 -107.37(-3.93%)
May 12, 2016 2768 2774 2707 2730 0 -25.08(-0.91%)
May 11, 2016 2809 2812 2749 2755 0 -61.08(-2.17%)
May 10, 2016 2770 2819 2752 2816 0 +51.33(+1.86%)
May 09, 2016 2772 2780 2748 2765 0 -2.70(-0.10%)
May 06, 2016 2762 2780 2739 2768 0 -2.91(-0.11%)
May 05, 2016 2782 2797 2759 2770 0 -4.08(-0.15%)
May 04, 2016 2784 2800 2759 2775 0 -32.69(-1.16%)
May 03, 2016 2791 2816 2772 2807 0 +2.51(+0.09%)
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.