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 (%)
Feb 26, 2010 1507 1532 1495 1523 0 +7.56(+0.50%)
Feb 25, 2010 1498 1518 1482 1515 0 -3.44(-0.23%)
Feb 24, 2010 1517 1525 1501 1518 0 +7.13(+0.47%)
Feb 23, 2010 1526 1536 1499 1511 0 -21.29(-1.39%)
Feb 22, 2010 1511 1541 1508 1533 0 +16.53(+1.09%)
Feb 19, 2010 1500 1523 1492 1516 0 +5.82(+0.39%)
Feb 18, 2010 1499 1514 1490 1510 0 +0.58(+0.04%)
Feb 17, 2010 1507 1521 1492 1510 0 +4.60(+0.31%)
Feb 16, 2010 1494 1512 1477 1505 0 +15.43(+1.04%)
Feb 12, 2010 1490 1490 1490 0 +7.15(+0.48%)
Feb 11, 2010 1461 1489 1442 1482 0 +19.24(+1.31%)
Feb 10, 2010 1457 1482 1442 1463 0 +13.65(+0.94%)
Feb 09, 2010 1450 1469 1429 1450 0 +20.95(+1.47%)
Feb 08, 2010 1432 1454 1413 1429 0 -7.99(-0.56%)
Feb 05, 2010 1411 1443 1395 1437 0 +26.45(+1.88%)
Feb 04, 2010 1466 1496 1407 1410 0 -43.46(-2.99%)
Feb 03, 2010 1463 1469 1437 1454 0 -14.17(-0.97%)
Feb 02, 2010 1454 1481 1444 1468 0 +25.88(+1.79%)
Feb 01, 2010 1433 1454 1422 1442 0 +7.91(+0.55%)
Jan 29, 2010 1468 1488 1428 1434 0 -29.36(-2.01%)
Jan 28, 2010 1490 1501 1448 1463 0 -18.58(-1.25%)
Jan 27, 2010 1495 1502 1450 1482 0 -17.96(-1.20%)
Jan 26, 2010 1503 1525 1487 1500 0 -8.61(-0.57%)
Jan 25, 2010 1527 1536 1495 1508 0 +3.37(+0.22%)
Jan 22, 2010 1540 1551 1497 1505 0 -40.40(-2.61%)
Jan 21, 2010 1581 1609 1538 1546 0 -31.45(-1.99%)
Jan 20, 2010 1593 1601 1561 1577 0 -29.51(-1.84%)
Jan 19, 2010 1602 1612 1587 1606 0 +12.40(+0.78%)
Jan 15, 2010 1594 1594 1594 0 -19.57(-1.21%)
Jan 14, 2010 1554 1625 1549 1614 0 +56.93(+3.66%)
Jan 13, 2010 1531 1564 1517 1557 0 +43.43(+2.87%)
Jan 12, 2010 1521 1529 1491 1513 0 -26.63(-1.73%)
Jan 11, 2010 1546 1560 1526 1540 0 -0.28(-0.02%)
Jan 08, 2010 1524 1549 1516 1540 0 +10.82(+0.71%)
Jan 07, 2010 1516 1541 1506 1529 0 +15.52(+1.03%)
Jan 06, 2010 1505 1522 1492 1514 0 +7.36(+0.49%)
Jan 05, 2010 1505 1527 1484 1507 0 -3.50(-0.23%)
Jan 04, 2010 1509 1527 1489 1510 0 +20.64(+1.39%)
Dec 31, 2009 1489 1489 1489 0 -15.39(-1.02%)
Dec 30, 2009 1506 1516 1491 1505 0 -7.93(-0.52%)
Dec 29, 2009 1509 1523 1502 1513 0 +4.64(+0.31%)
Dec 28, 2009 1520 1527 1499 1508 0 -4.85(-0.32%)
Dec 24, 2009 1521 1525 1499 1513 0 -1.07(-0.07%)
Dec 23, 2009 1513 1523 1491 1514 0 +6.72(+0.45%)
Dec 22, 2009 1518 1527 1496 1507 0 -13.21(-0.87%)
Dec 21, 2009 1514 1531 1507 1520 0 +12.74(+0.84%)
Dec 18, 2009 1506 1519 1483 1508 0 +3.87(+0.26%)
Dec 17, 2009 1504 1522 1492 1504 0 -7.78(-0.51%)
Dec 16, 2009 1515 1532 1501 1512 0 +4.99(+0.33%)
Dec 15, 2009 1497 1524 1488 1507 0 +4.46(+0.30%)
Dec 14, 2009 1487 1504 1482 1502 0 +38.77(+2.65%)
Dec 11, 2009 1465 1474 1453 1463 0 +8.81(+0.61%)
Dec 10, 2009 1454 1470 1445 1455 0 +7.99(+0.55%)
Dec 09, 2009 1451 1461 1427 1447 0 -1.70(-0.12%)
Dec 08, 2009 1434 1456 1416 1448 0 -1.07(-0.07%)
Dec 07, 2009 1462 1475 1440 1449 0 -15.00(-1.02%)
Dec 04, 2009 1427 1477 1418 1464 0 +63.56(+4.54%)
Dec 03, 2009 1406 1425 1386 1401 0 +2.12(+0.15%)
Dec 02, 2009 1406 1421 1386 1399 0 -2.51(-0.18%)
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.