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 26, 2009 1056 1063 1036 1054 0 -6.82(-0.64%)
Jun 25, 2009 1045 1067 1039 1061 0 +33.16(+3.23%)
Jun 24, 2009 1019 1058 1012 1027 0 +21.81(+2.17%)
Jun 23, 2009 1003 1028 985.38 1006 0 +0.70(+0.07%)
Jun 22, 2009 1043 1047 1001 1005 0 -54.44(-5.14%)
Jun 19, 2009 1054 1081 1039 1059 0 +25.06(+2.42%)
Jun 18, 2009 1050 1069 1024 1034 0 -19.55(-1.86%)
Jun 17, 2009 1047 1069 1016 1054 0 +2.85(+0.27%)
Jun 16, 2009 1079 1098 1042 1051 0 -22.84(-2.13%)
Jun 15, 2009 1106 1114 1065 1074 0 -49.03(-4.37%)
Jun 12, 2009 1121 1132 1102 1123 0 -8.06(-0.71%)
Jun 11, 2009 1138 1163 1124 1131 0 -12.21(-1.07%)
Jun 10, 2009 1176 1181 1120 1143 0 -18.54(-1.60%)
Jun 09, 2009 1150 1173 1136 1162 0 +10.73(+0.93%)
Jun 08, 2009 1131 1162 1123 1151 0 +1.76(+0.15%)
Jun 05, 2009 1150 1170 1124 1149 0 +10.46(+0.92%)
Jun 04, 2009 1126 1146 1100 1139 0 +11.55(+1.02%)
Jun 03, 2009 1138 1147 1105 1127 0 -30.36(-2.62%)
Jun 02, 2009 1154 1174 1135 1158 0 -9.17(-0.79%)
Jun 01, 2009 1125 1186 1108 1167 0 +61.77(+5.59%)
May 29, 2009 1089 1116 1072 1105 0 +26.86(+2.49%)
May 28, 2009 1078 1090 1043 1078 0 +21.70(+2.05%)
May 27, 2009 1094 1109 1051 1056 0 -29.30(-2.70%)
May 26, 2009 1016 1090 1005 1086 0 +64.81(+6.35%)
May 25, 2009 1025 1039 991.71 1021 0 +0.00(+0.00%)
May 22, 2009 1025 1039 991.71 1021 0 -1.36(-0.13%)
May 21, 2009 1020 1043 1002 1022 0 -15.79(-1.52%)
May 20, 2009 1056 1084 1029 1038 0 -8.62(-0.82%)
May 19, 2009 1043 1067 1030 1047 0 +5.48(+0.53%)
May 18, 2009 1006 1048 1001 1041 0 +49.17(+4.96%)
May 15, 2009 997.12 1027 976.85 991.98 0 -4.41(-0.44%)
May 14, 2009 985.01 1020 963.87 996.39 0 +13.25(+1.35%)
May 13, 2009 1029 1034 975.82 983.14 0 -73.94(-6.99%)
May 12, 2009 1088 1107 1025 1057 0 -17.58(-1.64%)
May 11, 2009 1081 1109 1058 1075 0 -22.54(-2.05%)
May 08, 2009 1064 1103 1039 1097 0 +41.54(+3.93%)
May 07, 2009 1115 1122 1044 1056 0 -43.83(-3.99%)
May 06, 2009 1107 1121 1071 1099 0 +5.32(+0.49%)
May 05, 2009 1082 1110 1068 1094 0 +8.91(+0.82%)
May 04, 2009 1057 1090 1049 1085 0 +57.88(+5.63%)
May 01, 2009 1053 1066 1012 1027 0 -31.03(-2.93%)
Apr 30, 2009 1044 1103 1030 1058 0 +16.12(+1.55%)
Apr 29, 2009 965.77 1060 960.67 1042 0 +104.93(+11.19%)
Apr 28, 2009 930.88 979.79 918.56 937.36 0 -16.69(-1.75%)
Apr 27, 2009 975.14 997.57 933.19 954.06 0 -74.07(-7.20%)
Apr 24, 2009 991.70 1043 975.32 1028 0 +23.69(+2.36%)
Apr 23, 2009 950.00 1018 947.03 1004 0 +91.52(+10.03%)
Apr 22, 2009 857.12 940.72 853.11 912.92 0 +19.17(+2.15%)
Apr 21, 2009 856.46 899.21 845.00 893.74 0 +33.31(+3.87%)
Apr 20, 2009 903.82 909.16 849.96 860.43 0 -72.41(-7.76%)
Apr 17, 2009 905.41 941.69 889.70 932.84 0 +25.76(+2.84%)
Apr 16, 2009 876.95 919.12 863.28 907.08 0 +40.23(+4.64%)
Apr 15, 2009 856.28 873.16 837.66 866.86 0 +6.66(+0.77%)
Apr 14, 2009 857.39 884.49 841.35 860.20 0 -8.91(-1.03%)
Apr 13, 2009 845.61 879.84 830.87 869.11 0 +14.28(+1.67%)
Apr 10, 2009 835.77 866.55 790.16 854.83 0 +0.00(+0.00%)
Apr 09, 2009 835.77 866.55 790.16 854.83 0 +45.98(+5.68%)
Apr 08, 2009 799.54 817.57 786.14 808.85 0 +13.84(+1.74%)
Apr 07, 2009 819.95 826.28 781.65 795.01 0 -45.94(-5.46%)
Apr 06, 2009 842.81 858.21 823.40 840.95 0 -19.74(-2.29%)
Apr 03, 2009 816.79 865.25 812.32 860.69 0 +43.59(+5.34%)
Apr 02, 2009 764.25 828.84 759.30 817.10 0 +73.15(+9.83%)
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.