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, 2010 1620 1659 1596 1603 0 -33.18(-2.03%)
Jun 29, 2010 1686 1706 1625 1636 0 -116.69(-6.66%)
Jun 25, 2010 1748 1760 1708 1753 0 +17.42(+1.00%)
Jun 24, 2010 1773 1798 1726 1735 0 -58.30(-3.25%)
Jun 23, 2010 1800 1817 1763 1794 0 +1.29(+0.07%)
Jun 22, 2010 1841 1863 1785 1792 0 -56.07(-3.03%)
Jun 21, 2010 1886 1915 1832 1848 0 -15.29(-0.82%)
Jun 18, 2010 1859 1885 1851 1864 0 -2.89(-0.15%)
Jun 17, 2010 1873 1885 1830 1867 0 -11.25(-0.60%)
Jun 16, 2010 1868 1901 1855 1878 0 -7.53(-0.40%)
Jun 15, 2010 1838 1887 1829 1885 0 +69.84(+3.85%)
Jun 14, 2010 1807 1853 1802 1815 0 +25.18(+1.41%)
Jun 11, 2010 1765 1794 1747 1790 0 -1.84(-0.10%)
Jun 10, 2010 1756 1798 1748 1792 0 +68.93(+4.00%)
Jun 09, 2010 1711 1782 1707 1723 0 +26.45(+1.56%)
Jun 08, 2010 1640 1702 1613 1697 0 +55.98(+3.41%)
Jun 07, 2010 1691 1715 1636 1641 0 -53.75(-3.17%)
Jun 04, 2010 1691 1760 1678 1694 0 -99.88(-5.57%)
Jun 03, 2010 1772 1813 1764 1794 0 +29.27(+1.66%)
Jun 02, 2010 1741 1769 1717 1765 0 +28.85(+1.66%)
Jun 01, 2010 1740 1784 1729 1736 0 -30.09(-1.70%)
May 28, 2010 1766 1766 1766 0 -32.13(-1.79%)
May 27, 2010 1733 1800 1728 1798 0 +102.25(+6.03%)
May 26, 2010 1711 1754 1688 1696 0 +4.05(+0.24%)
May 25, 2010 1632 1698 1622 1692 0 -10.95(-0.64%)
May 24, 2010 1711 1750 1698 1703 0 -24.41(-1.41%)
May 21, 2010 1655 1738 1640 1728 0 +38.98(+2.31%)
May 20, 2010 1683 1732 1674 1689 0 -86.56(-4.88%)
May 19, 2010 1786 1822 1725 1775 0 -25.39(-1.41%)
May 18, 2010 1854 1887 1793 1801 0 -35.64(-1.94%)
May 17, 2010 1836 1867 1786 1836 0 +0.03(+0.00%)
May 14, 2010 1834 1897 1815 1836 0 -75.43(-3.95%)
May 13, 2010 1936 1964 1901 1912 0 -40.61(-2.08%)
May 12, 2010 1892 1956 1885 1952 0 +70.51(+3.75%)
May 11, 2010 1889 1907 1867 1882 0 -0.87(-0.05%)
May 10, 2010 1859 1889 1858 1883 0 +133.98(+7.66%)
May 07, 2010 1800 1816 1708 1749 0 -73.35(-4.03%)
May 06, 2010 1848 1902 1691 1822 0 -63.67(-3.38%)
May 05, 2010 1894 1932 1864 1886 0 -57.27(-2.95%)
May 04, 2010 1987 1990 1925 1943 0 -82.12(-4.06%)
May 03, 2010 1996 2033 1987 2025 0 +46.05(+2.33%)
Apr 30, 2010 2032 2039 1972 1979 0 -48.54(-2.39%)
Apr 29, 2010 1970 2046 1954 2027 0 +97.53(+5.05%)
Apr 28, 2010 1949 1958 1888 1930 0 -9.04(-0.47%)
Apr 27, 2010 1991 2001 1923 1939 0 -69.32(-3.45%)
Apr 26, 2010 2020 2039 2003 2008 0 -0.87(-0.04%)
Apr 23, 2010 1984 2015 1967 2009 0 +31.71(+1.60%)
Apr 22, 2010 1881 1991 1863 1977 0 +97.77(+5.20%)
Apr 21, 2010 1865 1884 1846 1880 0 +26.22(+1.41%)
Apr 20, 2010 1839 1868 1831 1853 0 +29.01(+1.59%)
Apr 19, 2010 1824 1849 1791 1824 0 -11.47(-0.62%)
Apr 16, 2010 1866 1878 1823 1836 0 -37.14(-1.98%)
Apr 15, 2010 1858 1890 1850 1873 0 +10.24(+0.55%)
Apr 14, 2010 1851 1869 1836 1863 0 +13.97(+0.76%)
Apr 13, 2010 1835 1868 1816 1849 0 +11.49(+0.63%)
Apr 12, 2010 1848 1859 1828 1837 0 -12.56(-0.68%)
Apr 09, 2010 1846 1855 1825 1850 0 +11.24(+0.61%)
Apr 08, 2010 1799 1846 1787 1839 0 +27.27(+1.51%)
Apr 07, 2010 1823 1832 1796 1811 0 -15.79(-0.86%)
Apr 06, 2010 1800 1832 1795 1827 0 +16.32(+0.90%)
Apr 05, 2010 1788 1827 1786 1811 0 +28.97(+1.63%)
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.