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%)
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.