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 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%)
May 02, 2011 2156 2163 2152 2159 0 -2.34(-0.11%)
Apr 29, 2011 2174 2182 2145 2162 0 -15.22(-0.70%)
Apr 28, 2011 2174 2203 2161 2177 0 +2.51(+0.12%)
Apr 27, 2011 2170 2197 2152 2175 0 +18.03(+0.84%)
Apr 26, 2011 2156 2175 2141 2156 0 +0.23(+0.01%)
Apr 25, 2011 2173 2178 2146 2156 0 -13.52(-0.62%)
Apr 21, 2011 2125 2186 2115 2170 0 +42.96(+2.02%)
Apr 20, 2011 2137 2148 2117 2127 0 +25.39(+1.21%)
Apr 19, 2011 2095 2113 2082 2101 0 +12.38(+0.59%)
Apr 18, 2011 2038 2094 2027 2089 0 +16.65(+0.80%)
Apr 15, 2011 2064 2082 2048 2072 0 +12.83(+0.62%)
Apr 14, 2011 2060 2073 2047 2060 0 -9.10(-0.44%)
Apr 13, 2011 2073 2094 2058 2069 0 +8.38(+0.41%)
Apr 12, 2011 2047 2080 2040 2060 0 +2.65(+0.13%)
Apr 11, 2011 2075 2085 2044 2058 0 -20.71(-1.00%)
Apr 08, 2011 2102 2110 2064 2078 0 -15.67(-0.75%)
Apr 07, 2011 2109 2121 2081 2094 0 -18.87(-0.89%)
Apr 06, 2011 2106 2121 2087 2113 0 +14.09(+0.67%)
Apr 05, 2011 2086 2116 2078 2099 0 -1.30(-0.06%)
Apr 04, 2011 2111 2119 2085 2100 0 -4.33(-0.21%)
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.