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 (%)
Oct 31, 2012 2129 2144 2090 2118 0 -8.56(-0.40%)
Oct 26, 2012 2126 2126 2126 0 +3.47(+0.16%)
Oct 25, 2012 2155 2176 2100 2123 0 -33.70(-1.56%)
Oct 24, 2012 2201 2214 2145 2157 0 -28.22(-1.29%)
Oct 23, 2012 2198 2206 2171 2185 0 -32.83(-1.48%)
Oct 19, 2012 2257 2270 2199 2218 0 -53.04(-2.34%)
Oct 18, 2012 2254 2299 2234 2271 0 +16.11(+0.71%)
Oct 17, 2012 2248 2265 2229 2255 0 +11.13(+0.50%)
Oct 16, 2012 2239 2253 2227 2243 0 +18.45(+0.83%)
Oct 15, 2012 2209 2233 2197 2225 0 +22.45(+1.02%)
Oct 12, 2012 2206 2229 2190 2203 0 +1.04(+0.05%)
Oct 11, 2012 2197 2219 2172 2201 0 -4.83(-0.22%)
Oct 10, 2012 2219 2237 2193 2206 0 -7.09(-0.32%)
Oct 09, 2012 2234 2246 2206 2213 0 -99.61(-4.31%)
Oct 08, 2012 2299 2330 2289 2313 0 +3.15(+0.14%)
Oct 06, 2012 2331 2349 2297 2310 0 +0.00(+0.00%)
Oct 05, 2012 2331 2349 2297 2310 0 -15.58(-0.67%)
Oct 04, 2012 2342 2366 2302 2325 0 +19.01(+0.82%)
Oct 03, 2012 2295 2317 2280 2306 0 +15.42(+0.67%)
Oct 02, 2012 2308 2322 2276 2291 0 -15.85(-0.69%)
Oct 01, 2012 2317 2341 2295 2307 0 -0.96(-0.04%)
Sep 28, 2012 2306 2321 2288 2308 0 -16.58(-0.71%)
Sep 27, 2012 2306 2335 2287 2324 0 +31.43(+1.37%)
Sep 26, 2012 2301 2313 2273 2293 0 -7.54(-0.33%)
Sep 25, 2012 2340 2364 2299 2300 0 -43.94(-1.87%)
Sep 24, 2012 2337 2360 2327 2344 0 -4.64(-0.20%)
Sep 21, 2012 2366 2377 2333 2349 0 -0.91(-0.04%)
Sep 20, 2012 2348 2367 2324 2350 0 -19.27(-0.81%)
Sep 19, 2012 2379 2395 2363 2369 0 -8.54(-0.36%)
Sep 18, 2012 2386 2395 2367 2378 0 -10.85(-0.45%)
Sep 17, 2012 2392 2406 2369 2389 0 -15.90(-0.66%)
Sep 14, 2012 2388 2428 2372 2405 0 +21.70(+0.91%)
Sep 13, 2012 2322 2390 2307 2383 0 +62.78(+2.71%)
Sep 12, 2012 2333 2339 2309 2320 0 -5.91(-0.25%)
Sep 11, 2012 2309 2336 2306 2326 0 +19.31(+0.84%)
Sep 10, 2012 2318 2331 2301 2307 0 -14.45(-0.62%)
Sep 07, 2012 2305 2334 2297 2321 0 +29.36(+1.28%)
Sep 06, 2012 2232 2304 2227 2292 0 +77.67(+3.51%)
Sep 05, 2012 2227 2238 2204 2214 0 -13.04(-0.59%)
Sep 04, 2012 2233 2249 2202 2227 0 -5.67(-0.25%)
Aug 31, 2012 2233 2233 2233 0 +12.83(+0.58%)
Aug 30, 2012 2220 2234 2203 2220 0 -13.46(-0.60%)
Aug 29, 2012 2220 2243 2209 2233 0 +15.23(+0.69%)
Aug 27, 2012 2214 2233 2199 2218 0 +11.79(+0.53%)
Aug 24, 2012 2192 2229 2174 2206 0 -25.17(-1.13%)
Aug 23, 2012 2243 2253 2225 2232 0 -13.27(-0.59%)
Aug 22, 2012 2245 2261 2223 2245 0 -12.71(-0.56%)
Aug 21, 2012 2277 2289 2250 2258 0 -15.75(-0.69%)
Aug 20, 2012 2287 2297 2257 2273 0 -20.95(-0.91%)
Aug 17, 2012 2293 2303 2275 2294 0 +4.19(+0.18%)
Aug 16, 2012 2240 2303 2234 2290 0 +48.11(+2.15%)
Aug 15, 2012 2227 2250 2218 2242 0 +11.53(+0.52%)
Aug 14, 2012 2255 2265 2221 2230 0 -10.34(-0.46%)
Aug 13, 2012 2242 2255 2224 2241 0 -1.81(-0.08%)
Aug 11, 2012 2258 2266 2223 2243 0 +0.00(+0.00%)
Aug 10, 2012 2258 2266 2223 2243 0 -14.41(-0.64%)
Aug 09, 2012 2259 2282 2241 2257 0 -2.16(-0.10%)
Aug 08, 2012 2277 2286 2247 2259 0 -53.67(-2.32%)
Aug 07, 2012 2297 2330 2289 2313 0 +51.69(+2.29%)
Aug 06, 2012 2260 2286 2244 2261 0 +3.25(+0.14%)
Aug 03, 2012 2227 2274 2223 2258 0 +69.51(+3.18%)
Aug 02, 2012 2177 2211 2150 2188 0 -3.90(-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.