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, 2012 2339 2343 2298 2320 0 -27.90(-1.19%)
Apr 27, 2012 2348 2363 2328 2348 0 +6.82(+0.29%)
Apr 26, 2012 2288 2350 2269 2341 0 +53.44(+2.34%)
Apr 25, 2012 2270 2298 2260 2288 0 +42.65(+1.90%)
Apr 24, 2012 2247 2259 2227 2245 0 +5.32(+0.24%)
Apr 23, 2012 2243 2251 2213 2240 0 -35.11(-1.54%)
Apr 20, 2012 2306 2312 2269 2275 0 -18.70(-0.82%)
Apr 19, 2012 2279 2325 2270 2294 0 +48.39(+2.16%)
Apr 18, 2012 2233 2262 2229 2245 0 -4.03(-0.18%)
Apr 17, 2012 2231 2258 2212 2249 0 +42.75(+1.94%)
Apr 16, 2012 2228 2234 2194 2207 0 -6.67(-0.30%)
Apr 13, 2012 2220 2232 2198 2213 0 -17.14(-0.77%)
Apr 12, 2012 2206 2241 2198 2230 0 +33.73(+1.54%)
Apr 11, 2012 2171 2218 2158 2197 0 +60.71(+2.84%)
Apr 10, 2012 2188 2195 2127 2136 0 -55.67(-2.54%)
Apr 09, 2012 2175 2202 2164 2192 0 -24.14(-1.09%)
Apr 05, 2012 2193 2222 2189 2216 0 +11.41(+0.52%)
Apr 04, 2012 2209 2219 2186 2204 0 -31.12(-1.39%)
Apr 03, 2012 2242 2258 2220 2236 0 -12.36(-0.55%)
Apr 02, 2012 2234 2258 2217 2248 0 +18.01(+0.81%)
Mar 30, 2012 2236 2254 2219 2230 0 +20.63(+0.93%)
Mar 29, 2012 2217 2226 2184 2209 0 -25.54(-1.14%)
Mar 28, 2012 2252 2256 2212 2235 0 -18.49(-0.82%)
Mar 27, 2012 2271 2281 2246 2253 0 -8.25(-0.36%)
Mar 26, 2012 2245 2270 2237 2262 0 +40.25(+1.81%)
Mar 23, 2012 2219 2229 2189 2221 0 +6.87(+0.31%)
Mar 22, 2012 2209 2231 2197 2214 0 -12.05(-0.54%)
Mar 21, 2012 2211 2242 2205 2226 0 +12.64(+0.57%)
Mar 20, 2012 2215 2231 2192 2214 0 -18.53(-0.83%)
Mar 19, 2012 2217 2243 2198 2232 0 +9.05(+0.41%)
Mar 16, 2012 2234 2245 2217 2223 0 -6.50(-0.29%)
Mar 15, 2012 2241 2248 2215 2230 0 -10.24(-0.46%)
Mar 14, 2012 2254 2267 2224 2240 0 -19.25(-0.85%)
Mar 13, 2012 2205 2262 2202 2259 0 +75.20(+3.44%)
Mar 12, 2012 2189 2208 2172 2184 0 -5.86(-0.27%)
Mar 09, 2012 2171 2208 2158 2190 0 +19.83(+0.91%)
Mar 08, 2012 2158 2191 2151 2170 0 +36.60(+1.72%)
Mar 07, 2012 2122 2141 2115 2134 0 +23.54(+1.12%)
Mar 06, 2012 2133 2143 2098 2110 0 -56.46(-2.61%)
Mar 05, 2012 2156 2182 2147 2166 0 +9.07(+0.42%)
Mar 02, 2012 2161 2184 2146 2157 0 -7.64(-0.35%)
Mar 01, 2012 2152 2177 2145 2165 0 +22.51(+1.05%)
Feb 29, 2012 2156 2177 2137 2142 0 -21.90(-1.01%)
Feb 28, 2012 2149 2176 2137 2164 0 +16.09(+0.75%)
Feb 27, 2012 2119 2162 2109 2148 0 +10.92(+0.51%)
Feb 24, 2012 2129 2154 2121 2137 0 +26.17(+1.24%)
Feb 23, 2012 2107 2123 2088 2111 0 +2.17(+0.10%)
Feb 22, 2012 2108 2131 2096 2109 0 -12.76(-0.60%)
Feb 21, 2012 2144 2169 2113 2122 0 -21.74(-1.01%)
Feb 17, 2012 2144 2144 2144 0 +20.37(+0.96%)
Feb 16, 2012 2090 2143 2088 2123 0 +21.53(+1.02%)
Feb 15, 2012 2139 2148 2093 2102 0 -31.08(-1.46%)
Feb 14, 2012 2143 2156 2114 2133 0 -33.79(-1.56%)
Feb 13, 2012 2176 2186 2146 2167 0 +6.23(+0.29%)
Feb 10, 2012 2158 2175 2140 2160 0 -21.27(-0.97%)
Feb 09, 2012 2177 2196 2160 2182 0 +6.78(+0.31%)
Feb 08, 2012 2145 2180 2139 2175 0 +30.96(+1.44%)
Feb 07, 2012 2141 2167 2126 2144 0 -14.11(-0.65%)
Feb 06, 2012 2135 2172 2136 2158 0 +2.12(+0.10%)
Feb 03, 2012 2109 2165 2108 2156 0 +67.52(+3.23%)
Feb 02, 2012 2067 2102 2042 2088 0 -13.30(-0.63%)
Feb 01, 2012 2077 2114 2073 2102 0 +42.46(+2.06%)
Jan 31, 2012 2078 2081 2048 2059 0 -9.32(-0.45%)
Jan 30, 2012 2049 2080 2031 2068 0 -8.35(-0.40%)
Jan 27, 2012 2067 2092 2051 2077 0 +3.11(+0.15%)
Jan 26, 2012 2103 2122 2064 2074 0 -18.45(-0.88%)
Jan 25, 2012 2074 2103 2061 2092 0 +16.04(+0.77%)
Jan 24, 2012 2039 2082 2037 2076 0 +6.89(+0.33%)
Jan 23, 2012 2064 2080 2043 2069 0 +7.45(+0.36%)
Jan 20, 2012 2047 2065 2039 2062 0 +10.62(+0.52%)
Jan 19, 2012 2015 2060 2017 2051 0 +40.16(+2.00%)
Jan 18, 2012 1981 2018 1972 2011 0 +38.10(+1.93%)
Jan 17, 2012 1999 2010 1963 1973 0 -3.09(-0.16%)
Jan 13, 2012 1976 1976 1976 0 -27.00(-1.35%)
Jan 12, 2012 1982 2009 1960 2003 0 +23.90(+1.21%)
Jan 11, 2012 1964 1989 1955 1979 0 +14.50(+0.74%)
Jan 10, 2012 1957 1991 1946 1965 0 +25.91(+1.34%)
Jan 09, 2012 1909 1955 1909 1939 0 +27.07(+1.42%)
Jan 06, 2012 1898 1923 1883 1912 0 +1.84(+0.10%)
Jan 05, 2012 1855 1917 1840 1910 0 +26.38(+1.40%)
Jan 04, 2012 1876 1896 1848 1883 0 +42.32(+2.30%)
Dec 30, 2011 1852 1863 1838 1841 0 -10.34(-0.56%)
Dec 29, 2011 1841 1862 1831 1851 0 +13.27(+0.72%)
Dec 28, 2011 1874 1878 1830 1838 0 -38.63(-2.06%)
Dec 27, 2011 1860 1887 1848 1877 0 +16.40(+0.88%)
Dec 23, 2011 1860 1860 1860 0 +55.95(+3.10%)
Dec 21, 2011 1786 1811 1770 1804 0 +13.59(+0.76%)
Dec 20, 2011 1768 1802 1763 1791 0 +61.19(+3.54%)
Dec 19, 2011 1768 1780 1724 1730 0 -22.60(-1.29%)
Dec 16, 2011 1754 1779 1741 1752 0 +12.22(+0.70%)
Dec 15, 2011 1760 1767 1732 1740 0 +2.41(+0.14%)
Dec 14, 2011 1753 1766 1724 1738 0 -29.10(-1.65%)
Dec 13, 2011 1824 1839 1754 1767 0 -63.60(-3.47%)
Dec 12, 2011 1821 1835 1794 1830 0 -15.34(-0.83%)
Dec 09, 2011 1816 1860 1811 1846 0 +41.05(+2.27%)
Dec 08, 2011 1843 1858 1799 1805 0 -57.12(-3.07%)
Dec 07, 2011 1862 1878 1833 1862 0 -7.54(-0.40%)
Dec 06, 2011 1890 1896 1862 1869 0 -19.97(-1.06%)
Dec 05, 2011 1893 1913 1866 1889 0 +27.89(+1.50%)
Dec 02, 2011 1862 1887 1847 1861 0 +29.04(+1.58%)
Dec 01, 2011 1833 1860 1823 1832 0 -8.24(-0.45%)
Nov 30, 2011 1830 1849 1813 1841 0 +82.21(+4.68%)
Nov 29, 2011 1767 1787 1752 1758 0 -5.33(-0.30%)
Nov 28, 2011 1742 1773 1726 1764 0 +83.07(+4.94%)
Nov 25, 2011 1670 1714 1666 1681 0 -8.31(-0.49%)
Nov 23, 2011 1689 1689 1689 0 -49.98(-2.87%)
Nov 22, 2011 1750 1782 1718 1739 0 -56.47(-3.15%)
Nov 21, 2011 1798 1811 1773 1795 0 -42.06(-2.29%)
Nov 18, 2011 1834 1854 1816 1837 0 +17.84(+0.98%)
Nov 17, 2011 1824 1852 1803 1820 0 -17.86(-0.97%)
Nov 16, 2011 1848 1881 1830 1837 0 -33.14(-1.77%)
Nov 15, 2011 1847 1889 1842 1871 0 +10.54(+0.57%)
Nov 14, 2011 1877 1894 1849 1860 0 -31.85(-1.68%)
Nov 11, 2011 1856 1912 1850 1892 0 +68.74(+3.77%)
Nov 10, 2011 1839 1851 1796 1823 0 +16.34(+0.90%)
Nov 09, 2011 1837 1859 1798 1807 0 -92.53(-4.87%)
Nov 08, 2011 1898 1912 1853 1899 0 -1.01(-0.05%)
Nov 07, 2011 1888 1909 1859 1900 0 +7.30(+0.39%)
Nov 04, 2011 1890 1916 1863 1893 0 -25.72(-1.34%)
Nov 03, 2011 1920 1937 1853 1919 0 +35.78(+1.90%)
Nov 02, 2011 1852 1919 1839 1883 0 +59.96(+3.29%)
Nov 01, 2011 1805 1857 1789 1823 0 -72.34(-3.82%)
Oct 31, 2011 1932 1951 1893 1895 0 -157.85(-7.69%)
Oct 28, 2011 2065 2092 2033 2053 0 -8.05(-0.39%)
Oct 27, 2011 2008 2095 1991 2061 0 +117.78(+6.06%)
Oct 26, 2011 1937 1968 1890 1943 0 +108.17(+5.89%)
Oct 25, 2011 1871 1887 1826 1835 0 -44.25(-2.35%)
Oct 24, 2011 1829 1890 1821 1880 0 +60.34(+3.32%)
Oct 21, 2011 1801 1830 1787 1819 0 +57.01(+3.24%)
Oct 20, 2011 1755 1780 1728 1762 0 +5.61(+0.32%)
Oct 19, 2011 1789 1797 1751 1757 0 -35.96(-2.01%)
Oct 18, 2011 1733 1816 1715 1793 0 +58.53(+3.38%)
Oct 17, 2011 1783 1800 1726 1734 0 -66.75(-3.71%)
Oct 14, 2011 1803 1813 1761 1801 0 +21.73(+1.22%)
Oct 13, 2011 1757 1792 1739 1779 0 -2.41(-0.14%)
Oct 12, 2011 1744 1811 1739 1781 0 +62.95(+3.66%)
Oct 11, 2011 1707 1738 1699 1718 0 -9.55(-0.55%)
Oct 10, 2011 1673 1742 1667 1728 0 +92.36(+5.65%)
Oct 07, 2011 1675 1682 1616 1636 0 -21.13(-1.28%)
Oct 06, 2011 1633 1662 1614 1657 0 +52.56(+3.28%)
Oct 05, 2011 1567 1613 1540 1604 0 +37.16(+2.37%)
Oct 04, 2011 1478 1571 1462 1567 0 +61.92(+4.11%)
Oct 03, 2011 1567 1613 1496 1505 0 -72.85(-4.62%)
Sep 30, 2011 1624 1642 1569 1578 0 -83.48(-5.02%)
Sep 29, 2011 1670 1696 1620 1661 0 +30.97(+1.90%)
Sep 28, 2011 1688 1701 1620 1631 0 -56.78(-3.37%)
Sep 27, 2011 1697 1728 1675 1687 0 +44.47(+2.71%)
Sep 26, 2011 1638 1652 1579 1643 0 +28.02(+1.74%)
Sep 23, 2011 1587 1648 1584 1615 0 +20.66(+1.30%)
Sep 22, 2011 1604 1630 1559 1594 0 -72.34(-4.34%)
Sep 21, 2011 1730 1758 1665 1666 0 -59.76(-3.46%)
Sep 20, 2011 1754 1780 1724 1726 0 -13.26(-0.76%)
Sep 19, 2011 1718 1752 1698 1740 0 -19.29(-1.10%)
Sep 16, 2011 1748 1769 1726 1759 0 +15.50(+0.89%)
Sep 15, 2011 1729 1757 1710 1743 0 +40.28(+2.37%)
Sep 14, 2011 1661 1731 1652 1703 0 +58.46(+3.55%)
Sep 13, 2011 1599 1657 1583 1645 0 +43.36(+2.71%)
Sep 12, 2011 1558 1607 1549 1601 0 +17.33(+1.09%)
Sep 09, 2011 1610 1626 1569 1584 0 -52.69(-3.22%)
Sep 08, 2011 1662 1680 1627 1637 0 -45.30(-2.69%)
Sep 07, 2011 1654 1687 1636 1682 0 +60.93(+3.76%)
Sep 06, 2011 1593 1627 1579 1621 0 -34.57(-2.09%)
Sep 02, 2011 1656 1656 1656 0 -62.86(-3.66%)
Sep 01, 2011 1751 1783 1708 1718 0 -39.45(-2.24%)
Aug 31, 2011 1754 1788 1738 1758 0 +22.89(+1.32%)
Aug 30, 2011 1715 1750 1695 1735 0 +5.82(+0.34%)
Aug 29, 2011 1670 1732 1666 1729 0 +86.59(+5.27%)
Aug 26, 2011 1589 1661 1561 1643 0 +28.57(+1.77%)
Aug 25, 2011 1687 1697 1607 1614 0 -66.65(-3.97%)
Aug 24, 2011 1612 1686 1605 1681 0 +58.06(+3.58%)
Aug 23, 2011 1550 1625 1538 1623 0 +79.67(+5.16%)
Aug 22, 2011 1595 1603 1537 1543 0 -8.71(-0.56%)
Aug 19, 2011 1563 1613 1541 1552 0 -45.35(-2.84%)
Aug 18, 2011 1667 1669 1576 1597 0 -126.06(-7.32%)
Aug 17, 2011 1722 1748 1700 1723 0 +11.61(+0.68%)
Aug 16, 2011 1718 1740 1688 1711 0 -36.03(-2.06%)
Aug 15, 2011 1712 1749 1698 1747 0 +54.82(+3.24%)
Aug 12, 2011 1675 1715 1656 1693 0 +13.71(+0.82%)
Aug 11, 2011 1606 1706 1602 1679 0 +76.82(+4.80%)
Aug 10, 2011 1639 1675 1590 1602 0 -88.68(-5.25%)
Aug 09, 2011 1683 1696 1579 1691 0 +84.50(+5.26%)
Aug 08, 2011 1680 1693 1585 1606 0 -132.35(-7.61%)
Aug 05, 2011 1777 1805 1683 1739 0 -5.35(-0.31%)
Aug 04, 2011 1821 1837 1738 1744 0 -135.13(-7.19%)
Aug 03, 2011 1846 1891 1797 1879 0 +29.65(+1.60%)
Aug 02, 2011 1944 1961 1846 1849 0 -124.31(-6.30%)
Aug 01, 2011 2019 2028 1955 1974 0 -14.25(-0.72%)
Jul 29, 2011 1980 2005 1948 1988 0 -13.26(-0.66%)
Jul 28, 2011 2033 2056 1998 2001 0 -21.43(-1.06%)
Jul 27, 2011 2068 2079 2015 2023 0 -36.67(-1.78%)
Jul 26, 2011 2062 2079 2045 2059 0 -11.77(-0.57%)
Jul 25, 2011 2068 2084 2055 2071 0 -13.29(-0.64%)
Jul 22, 2011 2068 2094 2063 2084 0 +15.38(+0.74%)
Jul 21, 2011 2056 2088 2047 2069 0 +27.05(+1.32%)
Jul 20, 2011 2040 2054 2022 2042 0 +14.77(+0.73%)
Jul 19, 2011 2018 2038 2009 2027 0 +26.32(+1.32%)
Jul 18, 2011 2020 2033 1987 2001 0 -38.62(-1.89%)
Jul 15, 2011 2037 2047 2011 2039 0 +10.99(+0.54%)
Jul 14, 2011 2073 2081 1993 2028 0 -79.18(-3.76%)
Jul 13, 2011 2119 2145 2101 2108 0 +19.46(+0.93%)
Jul 12, 2011 2076 2121 2069 2088 0 -1.09(-0.05%)
Jul 11, 2011 2102 2118 2077 2089 0 -53.58(-2.50%)
Jul 08, 2011 2133 2153 2119 2143 0 -27.72(-1.28%)
Jul 07, 2011 2151 2190 2147 2171 0 +42.34(+1.99%)
Jul 06, 2011 2140 2145 2117 2128 0 -14.62(-0.68%)
Jul 05, 2011 2140 2157 2111 2143 0 +1.94(+0.09%)
Jul 01, 2011 2141 2141 2141 0 +72.42(+3.50%)
Jun 30, 2011 2047 2080 2043 2069 0 +22.69(+1.11%)
Jun 29, 2011 2065 2085 2035 2046 0 -10.38(-0.50%)
Jun 28, 2011 1996 2062 1997 2056 0 +69.58(+3.50%)
Jun 27, 2011 1967 1997 1955 1987 0 +16.20(+0.82%)
Jun 24, 2011 1990 1997 1961 1970 0 -16.81(-0.85%)
Jun 23, 2011 1949 1992 1937 1987 0 +2.82(+0.14%)
Jun 22, 2011 1979 2017 1974 1984 0 -11.62(-0.58%)
Jun 21, 2011 1951 2006 1946 1996 0 +62.15(+3.21%)
Jun 20, 2011 1936 1945 1925 1934 0 +11.78(+0.61%)
Jun 17, 2011 1945 1962 1907 1922 0 -2.35(-0.12%)
Jun 16, 2011 1927 1954 1900 1924 0 -14.77(-0.76%)
Jun 15, 2011 1984 1996 1933 1939 0 -65.75(-3.28%)
Jun 14, 2011 1990 2017 1979 2005 0 +36.79(+1.87%)
Jun 13, 2011 1980 1991 1948 1968 0 -7.94(-0.40%)
Jun 10, 2011 2013 2019 1969 1976 0 -46.60(-2.30%)
Jun 09, 2011 2011 2035 1992 2023 0 +10.63(+0.53%)
Jun 08, 2011 2057 2064 2004 2012 0 -59.08(-2.85%)
Jun 07, 2011 2095 2118 2068 2071 0 -10.45(-0.50%)
Jun 06, 2011 2094 2132 2077 2082 0 -18.46(-0.88%)
Jun 03, 2011 2097 2125 2081 2100 0 -0.85(-0.04%)
May 24, 2011 2107 2124 2093 2101 0 -2.33(-0.11%)
May 23, 2011 2116 2126 2093 2103 0 -50.95(-2.37%)
May 20, 2011 2153 2175 2145 2154 0 -3.36(-0.16%)
May 19, 2011 2126 2167 2123 2158 0 +36.57(+1.72%)
May 18, 2011 2087 2128 2086 2121 0 +30.08(+1.44%)
May 17, 2011 2090 2109 2072 2091 0 -11.55(-0.55%)
May 16, 2011 2123 2142 2098 2102 0 -39.32(-1.84%)
May 13, 2011 2163 2169 2124 2142 0 -22.61(-1.04%)
May 12, 2011 2144 2176 2133 2164 0 +6.91(+0.32%)
May 11, 2011 2179 2193 2144 2158 0 -25.83(-1.18%)
May 10, 2011 2140 2190 2138 2183 0 +54.98(+2.58%)
May 09, 2011 2131 2145 2113 2128 0 -4.86(-0.23%)
May 06, 2011 2144 2174 2118 2133 0 +12.88(+0.61%)
May 05, 2011 2090 2144 2082 2120 0 +12.78(+0.61%)
May 04, 2011 2116 2132 2085 2108 0 -16.72(-0.79%)
May 03, 2011 2153 2161 2110 2124 0 -35.18(-1.63%)
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.