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 (%)
Jun 28, 2013 2426 2451 2406 2423 0 +22.89(+0.95%)
Jun 26, 2013 2403 2420 2384 2401 0 +19.22(+0.81%)
Jun 25, 2013 2363 2389 2350 2381 0 +47.94(+2.05%)
Jun 24, 2013 2327 2361 2294 2333 0 -23.51(-1.00%)
Jun 21, 2013 2393 2402 2300 2357 0 -16.17(-0.68%)
Jun 20, 2013 2447 2450 2362 2373 0 -105.33(-4.25%)
Jun 19, 2013 2510 2528 2475 2478 0 -35.99(-1.43%)
Jun 18, 2013 2503 2532 2497 2514 0 +12.84(+0.51%)
Jun 17, 2013 2507 2525 2484 2502 0 +12.31(+0.49%)
Jun 14, 2013 2508 2535 2477 2489 0 -22.31(-0.89%)
Jun 13, 2013 2467 2517 2446 2512 0 +43.81(+1.78%)
Jun 12, 2013 2507 2522 2451 2468 0 -20.28(-0.82%)
Jun 11, 2013 2495 2513 2464 2488 0 -39.75(-1.57%)
Jun 10, 2013 2544 2557 2517 2528 0 -12.92(-0.51%)
Jun 07, 2013 2508 2551 2497 2541 0 +49.53(+1.99%)
Jun 06, 2013 2450 2494 2434 2491 0 +36.48(+1.49%)
Jun 05, 2013 2470 2494 2436 2455 0 -26.14(-1.05%)
Jun 04, 2013 2538 2553 2462 2481 0 -56.68(-2.23%)
Jun 03, 2013 2543 2555 2498 2538 0 +9.18(+0.36%)
May 31, 2013 2548 2574 2526 2528 0 -32.04(-1.25%)
May 30, 2013 2568 2588 2547 2560 0 +0.44(+0.02%)
May 29, 2013 2593 2605 2547 2560 0 -49.41(-1.89%)
May 28, 2013 2596 2623 2589 2609 0 +42.22(+1.64%)
May 24, 2013 2567 2567 2567 0 -0.87(-0.03%)
May 23, 2013 2548 2597 2535 2568 0 +1.96(+0.08%)
May 22, 2013 2589 2627 2551 2566 0 -30.67(-1.18%)
May 21, 2013 2582 2609 2569 2597 0 +10.38(+0.40%)
May 20, 2013 2579 2603 2559 2586 0 +4.01(+0.16%)
May 17, 2013 2568 2597 2555 2582 0 +28.55(+1.12%)
May 16, 2013 2584 2598 2546 2554 0 -37.74(-1.46%)
May 15, 2013 2600 2626 2578 2592 0 -3.20(-0.12%)
May 13, 2013 2608 2618 2583 2595 0 -18.73(-0.72%)
May 10, 2013 2575 2616 2571 2613 0 +42.15(+1.64%)
May 09, 2013 2572 2592 2552 2571 0 -2.87(-0.11%)
May 08, 2013 2561 2593 2553 2574 0 +5.69(+0.22%)
May 07, 2013 2555 2588 2547 2568 0 +21.43(+0.84%)
May 06, 2013 2530 2556 2521 2547 0 +19.80(+0.78%)
May 03, 2013 2525 2538 2499 2527 0 +27.81(+1.11%)
May 02, 2013 2480 2508 2442 2499 0 +26.91(+1.09%)
May 01, 2013 2473 2495 2447 2473 0 -20.47(-0.82%)
Apr 30, 2013 2468 2518 2448 2493 0 +44.29(+1.81%)
Apr 29, 2013 2468 2480 2423 2449 0 -17.67(-0.72%)
Apr 26, 2013 2483 2493 2459 2466 0 -23.60(-0.95%)
Apr 25, 2013 2485 2508 2477 2490 0 +22.95(+0.93%)
Apr 24, 2013 2506 2520 2442 2467 0 -30.29(-1.21%)
Apr 23, 2013 2479 2509 2469 2497 0 +27.59(+1.12%)
Apr 22, 2013 2473 2486 2445 2470 0 +1.15(+0.05%)
Apr 19, 2013 2448 2480 2440 2469 0 +28.65(+1.17%)
Apr 18, 2013 2464 2474 2425 2440 0 -18.34(-0.75%)
Apr 17, 2013 2475 2486 2430 2458 0 -34.33(-1.38%)
Apr 16, 2013 2468 2496 2456 2493 0 +52.52(+2.15%)
Apr 15, 2013 2528 2531 2430 2440 0 -108.13(-4.24%)
Apr 12, 2013 2527 2557 2517 2548 0 +12.89(+0.51%)
Apr 11, 2013 2523 2548 2517 2535 0 +16.56(+0.66%)
Apr 10, 2013 2488 2530 2484 2519 0 +33.28(+1.34%)
Apr 09, 2013 2483 2505 2467 2485 0 +14.99(+0.61%)
Apr 08, 2013 2412 2474 2410 2470 0 +54.44(+2.25%)
Apr 05, 2013 2411 2421 2377 2416 0 -34.33(-1.40%)
Apr 04, 2013 2447 2468 2427 2450 0 +7.72(+0.32%)
Apr 03, 2013 2495 2502 2431 2443 0 -49.72(-1.99%)
Apr 02, 2013 2518 2527 2481 2492 0 -11.85(-0.47%)
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.