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 (%)
Jul 31, 2017 4052 4091 4041 4063 0 +28.59(+0.71%)
Jul 28, 2017 4044 4074 4025 4035 0 -23.06(-0.57%)
Jul 27, 2017 4038 4071 4014 4058 0 +32.34(+0.80%)
Jul 26, 2017 4046 4087 4007 4026 0 -9.63(-0.24%)
Jul 25, 2017 4030 4045 4010 4035 0 +22.97(+0.57%)
Jul 24, 2017 4020 4029 4001 4012 0 -3.63(-0.09%)
Jul 21, 2017 3990 4027 3982 4016 0 +13.17(+0.33%)
Jul 20, 2017 3997 4024 3984 4003 0 +3.78(+0.09%)
Jul 19, 2017 3998 4021 3972 3999 0 +0.69(+0.02%)
Jul 18, 2017 3964 4010 3951 3998 0 +22.90(+0.58%)
Jul 17, 2017 3961 3999 3950 3975 0 +17.17(+0.43%)
Jul 14, 2017 3950 3971 3921 3958 0 +9.48(+0.24%)
Jul 13, 2017 3957 3970 3933 3949 0 +1.33(+0.03%)
Jul 12, 2017 3969 3988 3933 3947 0 +8.97(+0.23%)
Jul 11, 2017 3927 3949 3906 3938 0 -0.52(-0.01%)
Jul 10, 2017 3924 3952 3900 3939 0 +8.16(+0.21%)
Jul 07, 2017 3927 3952 3895 3931 0 +25.03(+0.64%)
Jul 06, 2017 3914 3951 3892 3906 0 -54.13(-1.37%)
Jul 05, 2017 3935 3975 3922 3960 0 +33.66(+0.86%)
Jul 03, 2017 3934 3961 3918 3926 0 -2.49(-0.06%)
Jun 30, 2017 3958 3963 3924 3929 0 -0.81(-0.02%)
Jun 29, 2017 4010 4015 3887 3929 0 -76.68(-1.91%)
Jun 28, 2017 3977 4027 3959 4006 0 +34.54(+0.87%)
Jun 27, 2017 4067 4075 3966 3972 0 -106.50(-2.61%)
Jun 26, 2017 4080 4119 4058 4078 0 +2.69(+0.07%)
Jun 23, 2017 4059 4088 4036 4075 0 +13.19(+0.32%)
Jun 22, 2017 4065 4086 4037 4062 0 -1.72(-0.04%)
Jun 21, 2017 4063 4084 4042 4064 0 +6.62(+0.16%)
Jun 20, 2017 4108 4124 4055 4057 0 -62.53(-1.52%)
Jun 19, 2017 4080 4134 4066 4120 0 +59.47(+1.46%)
Jun 16, 2017 4055 4089 4038 4060 0 -3.49(-0.09%)
Jun 15, 2017 4016 4069 3988 4064 0 +21.91(+0.54%)
Jun 14, 2017 4054 4075 4005 4042 0 +7.54(+0.19%)
Jun 13, 2017 3986 4036 3975 4034 0 +65.41(+1.65%)
Jun 12, 2017 3958 3985 3920 3969 0 -3.47(-0.09%)
Jun 09, 2017 4049 4073 3951 3972 0 -80.88(-2.00%)
Jun 08, 2017 4037 4060 3963 4053 0 -0.98(-0.02%)
Jun 07, 2017 4067 4074 3986 4054 0 +2.78(+0.07%)
Jun 06, 2017 4127 4141 4042 4052 0 -105.27(-2.53%)
Jun 05, 2017 4226 4234 4145 4157 0 -65.72(-1.56%)
Jun 02, 2017 4187 4243 4178 4223 0 +41.20(+0.99%)
Jun 01, 2017 4150 4191 4135 4181 0 +47.80(+1.16%)
May 31, 2017 4111 4137 4085 4134 0 +33.35(+0.81%)
May 30, 2017 4098 4125 4086 4100 0 -5.80(-0.14%)
May 26, 2017 4092 4130 4083 4106 0 +17.01(+0.42%)
May 25, 2017 4061 4122 4058 4089 0 +35.66(+0.88%)
May 24, 2017 4052 4062 4034 4053 0 +14.60(+0.36%)
May 23, 2017 3997 4047 3980 4039 0 +43.89(+1.10%)
May 22, 2017 3959 4005 3951 3995 0 +43.35(+1.10%)
May 19, 2017 3944 3970 3933 3951 0 +13.67(+0.35%)
May 18, 2017 3911 3975 3895 3938 0 +24.15(+0.62%)
May 17, 2017 3953 3950 3902 3914 0 -66.31(-1.67%)
May 16, 2017 3999 4003 3961 3980 0 -4.73(-0.12%)
May 15, 2017 3930 3994 3922 3985 0 +57.60(+1.47%)
May 12, 2017 3945 3956 3912 3927 0 -22.94(-0.58%)
May 11, 2017 3956 3975 3930 3950 0 -14.99(-0.38%)
May 10, 2017 3943 3975 3918 3965 0 +16.59(+0.42%)
May 09, 2017 3913 3979 3857 3948 0 +174.35(+4.62%)
May 08, 2017 3794 3812 3751 3774 0 -22.41(-0.59%)
May 05, 2017 3812 3819 3783 3796 0 -9.85(-0.26%)
May 04, 2017 3817 3835 3783 3806 0 -1.24(-0.03%)
May 03, 2017 3813 3820 3789 3808 0 -3.54(-0.09%)
May 02, 2017 3776 3817 3758 3811 0 +45.47(+1.21%)
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.