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, 2018 5150 5203 5087 5092 0 -36.51(-0.71%)
Apr 27, 2018 5128 5193 5101 5128 0 -14.30(-0.28%)
Apr 26, 2018 5179 5202 5099 5143 0 -3.64(-0.07%)
Apr 25, 2018 5099 5165 5062 5146 0 +28.02(+0.55%)
Apr 24, 2018 5172 5202 5061 5118 0 -16.94(-0.33%)
Apr 23, 2018 5139 5178 5099 5135 0 +10.92(+0.21%)
Apr 20, 2018 5114 5156 5095 5124 0 -1.19(-0.02%)
Apr 19, 2018 5143 5166 5099 5125 0 -28.60(-0.55%)
Apr 18, 2018 5111 5187 5099 5154 0 +49.31(+0.97%)
Apr 17, 2018 5037 5145 5029 5105 0 +110.17(+2.21%)
Apr 16, 2018 4940 5022 4934 4995 0 +89.01(+1.81%)
Apr 13, 2018 5004 5016 4884 4906 0 -79.44(-1.59%)
Apr 12, 2018 4970 5014 4947 4985 0 +34.93(+0.71%)
Apr 11, 2018 4887 5006 4886 4950 0 +84.78(+1.74%)
Apr 10, 2018 4957 4980 4838 4865 0 -27.84(-0.57%)
Apr 09, 2018 4941 4983 4887 4893 0 -13.18(-0.27%)
Apr 06, 2018 4993 5028 4859 4906 0 -127.88(-2.54%)
Apr 05, 2018 5104 5152 4985 5034 0 -31.69(-0.63%)
Apr 04, 2018 4903 5079 4887 5066 0 +101.73(+2.05%)
Apr 03, 2018 4976 5025 4922 4964 0 +26.14(+0.53%)
Apr 02, 2018 5050 5097 4867 4938 0 -138.60(-2.73%)
Mar 29, 2018 5077 5077 5077 5077 0 +70.11(+1.40%)
Mar 28, 2018 5054 5093 4966 5006 0 -46.67(-0.92%)
Mar 27, 2018 5180 5195 5029 5053 0 -106.03(-2.06%)
Mar 26, 2018 5055 5168 5037 5159 0 +161.63(+3.23%)
Mar 23, 2018 5120 5151 4994 4998 0 -127.03(-2.48%)
Mar 22, 2018 5195 5252 5121 5125 0 -118.78(-2.27%)
Mar 21, 2018 5232 5274 5204 5243 0 +5.80(+0.11%)
Mar 20, 2018 5235 5275 5222 5238 0 +25.14(+0.48%)
Mar 19, 2018 5214 5245 5166 5212 0 -33.31(-0.63%)
Mar 16, 2018 5273 5294 5243 5246 0 -19.92(-0.38%)
Mar 15, 2018 5260 5312 5236 5266 0 +10.54(+0.20%)
Mar 14, 2018 5302 5321 5224 5255 0 -26.57(-0.50%)
Mar 13, 2018 5306 5330 5273 5282 0 -9.63(-0.18%)
Mar 12, 2018 5344 5365 5269 5291 0 -55.07(-1.03%)
Mar 09, 2018 5268 5384 5223 5346 0 +153.67(+2.96%)
Mar 08, 2018 5198 5233 5170 5193 0 +3.99(+0.08%)
Mar 07, 2018 5189 5206 5170 5189 0 +39.97(+0.78%)
Mar 06, 2018 5110 5175 5090 5149 0 +64.98(+1.28%)
Mar 05, 2018 5142 5173 5007 5084 0 -96.72(-1.87%)
Mar 02, 2018 5077 5195 5026 5180 0 +64.29(+1.26%)
Mar 01, 2018 5220 5257 5098 5116 0 -99.79(-1.91%)
Feb 28, 2018 5154 5296 5144 5216 0 +77.87(+1.52%)
Feb 27, 2018 5267 5282 5134 5138 0 -115.76(-2.20%)
Feb 26, 2018 5306 5335 5247 5254 0 -34.45(-0.65%)
Feb 23, 2018 5277 5302 5237 5288 0 +46.86(+0.89%)
Feb 22, 2018 5261 5265 5234 5241 0 -47.45(-0.90%)
Feb 21, 2018 5246 5392 5239 5289 0 +54.30(+1.04%)
Feb 20, 2018 5158 5272 5156 5235 0 +36.46(+0.70%)
Feb 16, 2018 5198 5198 5198 5198 0 -87.63(-1.66%)
Feb 15, 2018 5302 5398 5264 5286 0 -93.86(-1.74%)
Feb 14, 2018 5223 5387 5205 5380 0 +165.04(+3.16%)
Feb 13, 2018 5136 5228 5112 5215 0 +56.35(+1.09%)
Feb 12, 2018 5108 5189 5094 5158 0 +88.16(+1.74%)
Feb 09, 2018 5016 5112 4883 5070 0 +84.28(+1.69%)
Feb 08, 2018 5042 5199 4983 4986 0 -212.88(-4.09%)
Feb 07, 2018 5191 5304 5170 5199 0 -17.53(-0.34%)
Feb 06, 2018 4995 5228 4905 5216 0 +71.70(+1.39%)
Feb 05, 2018 5244 5310 5079 5144 0 -124.28(-2.36%)
Feb 02, 2018 5455 5464 5295 5269 0 -211.66(-3.86%)
Feb 01, 2018 5440 5509 5412 5480 0 +12.87(+0.24%)
Jan 31, 2018 5471 5513 5450 5468 0 +7.67(+0.14%)
Jan 30, 2018 5492 5525 5445 5460 0 -32.92(-0.60%)
Jan 29, 2018 5453 5527 5421 5493 0 +20.96(+0.38%)
Jan 26, 2018 5438 5478 5402 5472 0 +45.27(+0.83%)
Jan 25, 2018 5402 5448 5368 5427 0 +32.27(+0.60%)
Jan 24, 2018 5470 5488 5375 5394 0 -62.06(-1.14%)
Jan 23, 2018 5389 5481 5372 5456 0 +54.96(+1.02%)
Jan 22, 2018 5414 5423 5342 5401 0 -10.66(-0.20%)
Jan 19, 2018 5318 5421 5311 5412 0 +122.94(+2.32%)
Jan 18, 2018 5282 5347 5257 5289 0 +27.00(+0.51%)
Jan 17, 2018 5211 5288 5194 5262 0 +84.24(+1.63%)
Jan 16, 2018 5256 5264 5153 5178 0 -28.15(-0.54%)
Jan 12, 2018 5206 5206 5206 5206 0 +22.66(+0.44%)
Jan 11, 2018 5074 5188 5065 5183 0 +87.44(+1.72%)
Jan 10, 2018 5096 5107 5090 5096 0 -5.76(-0.11%)
Jan 09, 2018 5085 5133 5049 5102 0 +27.75(+0.55%)
Jan 08, 2018 4991 5084 4978 5074 0 +80.21(+1.61%)
Jan 05, 2018 5082 5085 4979 4994 0 -66.82(-1.32%)
Jan 04, 2018 5114 5124 5036 5061 0 -37.81(-0.74%)
Jan 03, 2018 5027 5113 5014 5098 0 +77.79(+1.55%)
Jan 02, 2018 5078 5079 4968 5021 0 -45.35(-0.90%)
Dec 29, 2017 5066 5066 5066 5066 0 -32.00(-0.63%)
Dec 28, 2017 5084 5101 5055 5098 0 +22.14(+0.44%)
Dec 27, 2017 4995 5080 4990 5076 0 +90.25(+1.81%)
Dec 26, 2017 4998 5018 4976 4986 0 -12.60(-0.25%)
Dec 22, 2017 4992 5024 4975 4998 0 +2.67(+0.05%)
Dec 21, 2017 5009 5041 4978 4995 0 +7.06(+0.14%)
Dec 20, 2017 4996 5012 4972 4988 0 +11.21(+0.23%)
Dec 19, 2017 5008 5013 4957 4977 0 -15.69(-0.31%)
Dec 18, 2017 4899 5029 4896 4993 0 +118.15(+2.42%)
Dec 15, 2017 4830 4880 4810 4875 0 +75.69(+1.58%)
Dec 14, 2017 4834 4842 4796 4799 0 -30.15(-0.62%)
Dec 13, 2017 4845 4876 4824 4829 0 -14.49(-0.30%)
Dec 12, 2017 4843 4865 4820 4844 0 -5.00(-0.10%)
Dec 11, 2017 4858 4877 4826 4849 0 -26.65(-0.55%)
Dec 08, 2017 4855 4903 4846 4875 0 +42.60(+0.88%)
Dec 07, 2017 4812 4844 4798 4833 0 +15.68(+0.33%)
Dec 06, 2017 4833 4833 4807 4817 0 -9.66(-0.20%)
Dec 05, 2017 4836 4898 4815 4827 0 -2.15(-0.04%)
Dec 04, 2017 4832 4868 4825 4829 0 +32.26(+0.67%)
Dec 01, 2017 4777 4825 4736 4797 0 -12.16(-0.25%)
Nov 30, 2017 4787 4842 4753 4809 0 +15.01(+0.31%)
Nov 29, 2017 4798 4825 4750 4794 0 +7.30(+0.15%)
Nov 28, 2017 4781 4808 4759 4786 0 +19.82(+0.42%)
Nov 27, 2017 4756 4793 4750 4767 0 +7.80(+0.16%)
Nov 24, 2017 4762 4782 4751 4759 0 -1.29(-0.03%)
Nov 22, 2017 4811 4814 4746 4760 0 -38.32(-0.80%)
Nov 21, 2017 4756 4826 4755 4798 0 +57.75(+1.22%)
Nov 20, 2017 4717 4754 4705 4741 0 +19.36(+0.41%)
Nov 17, 2017 4670 4732 4663 4721 0 +35.88(+0.77%)
Nov 16, 2017 4607 4691 4590 4685 0 +80.02(+1.74%)
Nov 15, 2017 4624 4630 4572 4605 0 -32.57(-0.70%)
Nov 14, 2017 4542 4642 4531 4638 0 +84.07(+1.85%)
Nov 13, 2017 4529 4574 4523 4554 0 +9.35(+0.21%)
Nov 10, 2017 4518 4572 4471 4545 0 +31.08(+0.69%)
Nov 09, 2017 4521 4570 4474 4514 0 -52.16(-1.14%)
Nov 08, 2017 4590 4687 4537 4566 0 -21.73(-0.47%)
Nov 07, 2017 4637 4679 4575 4587 0 -33.02(-0.71%)
Nov 06, 2017 4589 4657 4569 4620 0 +32.49(+0.71%)
Nov 03, 2017 4524 4607 4520 4588 0 +62.60(+1.38%)
Nov 02, 2017 4546 4577 4500 4525 0 -10.90(-0.24%)
Nov 01, 2017 4562 4588 4516 4536 0 +20.32(+0.45%)
Oct 31, 2017 4484 4533 4475 4516 0 +35.41(+0.79%)
Oct 30, 2017 4484 4500 4441 4481 0 -16.20(-0.36%)
Oct 27, 2017 4457 4517 4441 4497 0 +3.22(+0.07%)
Oct 26, 2017 4435 4513 4403 4493 0 +93.67(+2.13%)
Oct 25, 2017 4373 4429 4355 4400 0 -50.95(-1.14%)
Oct 24, 2017 4419 4465 4408 4451 0 +43.94(+1.00%)
Oct 23, 2017 4413 4428 4387 4407 0 -1.72(-0.04%)
Oct 20, 2017 4433 4437 4387 4409 0 -10.49(-0.24%)
Oct 19, 2017 4412 4424 4404 4419 0 -13.82(-0.31%)
Oct 18, 2017 4428 4468 4412 4433 0 +15.67(+0.35%)
Oct 17, 2017 4404 4423 4383 4417 0 +6.96(+0.16%)
Oct 16, 2017 4418 4438 4380 4410 0 -11.87(-0.27%)
Oct 13, 2017 4419 4432 4396 4422 0 +23.56(+0.54%)
Oct 12, 2017 4378 4414 4363 4399 0 +14.32(+0.33%)
Oct 11, 2017 4376 4400 4366 4384 0 +5.89(+0.13%)
Oct 10, 2017 4340 4388 4320 4378 0 +43.26(+1.00%)
Oct 09, 2017 4303 4337 4288 4335 0 +38.89(+0.91%)
Oct 06, 2017 4276 4299 4254 4296 0 +18.29(+0.43%)
Oct 05, 2017 4211 4288 4199 4278 0 +78.80(+1.88%)
Oct 04, 2017 4208 4225 4178 4199 0 -10.71(-0.25%)
Oct 03, 2017 4241 4260 4190 4210 0 -35.41(-0.83%)
Oct 02, 2017 4233 4280 4210 4245 0 +12.76(+0.30%)
Sep 29, 2017 4217 4266 4194 4232 0 +6.83(+0.16%)
Sep 28, 2017 4168 4229 4158 4226 0 +50.41(+1.21%)
Sep 27, 2017 4180 4199 4139 4175 0 +9.47(+0.23%)
Sep 26, 2017 4184 4213 4153 4166 0 -9.32(-0.22%)
Sep 25, 2017 4156 4221 4134 4175 0 +11.50(+0.28%)
Sep 22, 2017 4123 4171 4118 4164 0 +30.84(+0.75%)
Sep 21, 2017 4133 4161 4116 4133 0 +4.60(+0.11%)
Sep 20, 2017 4106 4144 4089 4128 0 +23.19(+0.56%)
Sep 19, 2017 4059 4109 4038 4105 0 +47.34(+1.17%)
Sep 18, 2017 4059 4088 4051 4058 0 +5.39(+0.13%)
Sep 15, 2017 4075 4078 4017 4052 0 -38.89(-0.95%)
Sep 14, 2017 4083 4110 4060 4091 0 -8.54(-0.21%)
Sep 13, 2017 4038 4108 4025 4100 0 +61.40(+1.52%)
Sep 12, 2017 4016 4051 4001 4038 0 +24.35(+0.61%)
Sep 11, 2017 3988 4061 3984 4014 0 +44.31(+1.12%)
Sep 08, 2017 3904 4003 3896 3970 0 +63.22(+1.62%)
Sep 07, 2017 3928 3933 3884 3906 0 -11.47(-0.29%)
Sep 06, 2017 3948 3955 3897 3918 0 -19.15(-0.49%)
Sep 05, 2017 3992 3998 3893 3937 0 -62.51(-1.56%)
Sep 01, 2017 4002 4019 3988 3999 0 +11.52(+0.29%)
Aug 31, 2017 3981 4010 3954 3988 0 +15.25(+0.38%)
Aug 30, 2017 3878 3977 3871 3973 0 +110.11(+2.85%)
Aug 29, 2017 3847 3875 3835 3863 0 -11.38(-0.29%)
Aug 28, 2017 3889 3891 3852 3874 0 -4.43(-0.11%)
Aug 25, 2017 3884 3895 3859 3878 0 +17.32(+0.45%)
Aug 24, 2017 3888 3906 3849 3861 0 -17.95(-0.46%)
Aug 23, 2017 3901 3924 3864 3879 0 -55.22(-1.40%)
Aug 22, 2017 3840 3947 3830 3934 0 +99.79(+2.60%)
Aug 21, 2017 3812 3846 3800 3834 0 +28.23(+0.74%)
Aug 18, 2017 3795 3834 3762 3806 0 +8.64(+0.23%)
Aug 17, 2017 3890 3894 3796 3798 0 -98.27(-2.52%)
Aug 16, 2017 3903 3922 3870 3896 0 -5.55(-0.14%)
Aug 15, 2017 3894 3922 3879 3901 0 +15.58(+0.40%)
Aug 14, 2017 3887 3901 3870 3886 0 +32.06(+0.83%)
Aug 11, 2017 3852 3884 3831 3854 0 -0.87(-0.02%)
Aug 10, 2017 3916 3919 3844 3855 0 -76.19(-1.94%)
Aug 09, 2017 3980 3993 3925 3931 0 -76.92(-1.92%)
Aug 08, 2017 3957 4059 3916 4008 0 -89.92(-2.19%)
Aug 07, 2017 4111 4144 4073 4098 0 +41.99(+1.04%)
Aug 04, 2017 4019 4058 3993 4056 0 +39.53(+0.98%)
Aug 03, 2017 4045 4100 3994 4016 0 -4.97(-0.12%)
Aug 02, 2017 4079 4091 3963 4021 0 -78.81(-1.92%)
Aug 01, 2017 4088 4118 4074 4100 0 +36.52(+0.90%)
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.