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, 2014 2499 2539 2486 2525 0 +35.03(+1.41%)
Apr 29, 2014 2475 2501 2459 2490 0 +25.42(+1.03%)
Apr 28, 2014 2528 2534 2427 2464 0 -46.55(-1.85%)
Apr 25, 2014 2539 2544 2500 2511 0 -36.77(-1.44%)
Apr 24, 2014 2560 2580 2523 2548 0 +7.24(+0.29%)
Apr 23, 2014 2544 2559 2526 2540 0 -6.89(-0.27%)
Apr 22, 2014 2514 2559 2510 2547 0 +34.80(+1.39%)
Apr 21, 2014 2530 2538 2501 2512 0 -14.75(-0.58%)
Apr 17, 2014 2527 2527 2527 0 +16.78(+0.67%)
Apr 16, 2014 2519 2526 2492 2510 0 +17.47(+0.70%)
Apr 15, 2014 2480 2500 2442 2493 0 +19.10(+0.77%)
Apr 14, 2014 2490 2502 2455 2474 0 +9.56(+0.39%)
Apr 11, 2014 2470 2497 2454 2464 0 -17.79(-0.72%)
Apr 10, 2014 2562 2566 2475 2482 0 -69.56(-2.73%)
Apr 09, 2014 2527 2563 2517 2552 0 +36.18(+1.44%)
Apr 08, 2014 2509 2527 2483 2515 0 +8.29(+0.33%)
Apr 07, 2014 2526 2549 2484 2507 0 -27.24(-1.07%)
Apr 04, 2014 2604 2611 2530 2534 0 -49.52(-1.92%)
Apr 03, 2014 2614 2619 2573 2584 0 -26.21(-1.00%)
Apr 02, 2014 2594 2617 2582 2610 0 +15.32(+0.59%)
Apr 01, 2014 2579 2602 2568 2595 0 +32.04(+1.25%)
Mar 31, 2014 2550 2575 2539 2563 0 +32.33(+1.28%)
Mar 28, 2014 2499 2549 2494 2530 0 +37.91(+1.52%)
Mar 27, 2014 2501 2514 2467 2493 0 -7.81(-0.31%)
Mar 26, 2014 2528 2545 2493 2500 0 -18.99(-0.75%)
Mar 25, 2014 2521 2537 2505 2519 0 +9.52(+0.38%)
Mar 24, 2014 2535 2547 2493 2510 0 -20.07(-0.79%)
Mar 21, 2014 2532 2545 2510 2530 0 +25.67(+1.03%)
Mar 20, 2014 2504 2521 2484 2504 0 -8.96(-0.36%)
Mar 19, 2014 2524 2539 2493 2513 0 -10.80(-0.43%)
Mar 18, 2014 2513 2539 2507 2524 0 +6.97(+0.28%)
Mar 17, 2014 2521 2540 2505 2517 0 +13.25(+0.53%)
Mar 14, 2014 2498 2528 2492 2504 0 -1.46(-0.06%)
Mar 13, 2014 2560 2566 2493 2505 0 -49.39(-1.93%)
Mar 12, 2014 2537 2561 2522 2555 0 -0.38(-0.01%)
Mar 11, 2014 2572 2588 2545 2555 0 -7.75(-0.30%)
Mar 10, 2014 2583 2598 2541 2563 0 -31.91(-1.23%)
Mar 07, 2014 2599 2614 2579 2595 0 -2.44(-0.09%)
Mar 06, 2014 2576 2616 2570 2597 0 +20.90(+0.81%)
Mar 05, 2014 2572 2583 2556 2576 0 +0.44(+0.02%)
Mar 04, 2014 2552 2586 2544 2576 0 +29.39(+1.15%)
Mar 03, 2014 2560 2575 2523 2546 0 -39.14(-1.51%)
Feb 28, 2014 2575 2600 2554 2585 0 +8.89(+0.35%)
Feb 27, 2014 2551 2579 2539 2577 0 +24.54(+0.96%)
Feb 26, 2014 2563 2580 2538 2552 0 -9.83(-0.38%)
Feb 25, 2014 2547 2573 2541 2562 0 +15.16(+0.60%)
Feb 24, 2014 2519 2570 2506 2547 0 +38.69(+1.54%)
Feb 21, 2014 2484 2519 2470 2508 0 +30.59(+1.23%)
Feb 20, 2014 2455 2487 2439 2477 0 +11.20(+0.45%)
Feb 19, 2014 2451 2497 2440 2466 0 -5.23(-0.21%)
Feb 18, 2014 2480 2500 2443 2471 0 -18.30(-0.74%)
Feb 14, 2014 2490 2490 2490 0 +62.28(+2.57%)
Feb 13, 2014 2401 2442 2374 2427 0 -9.90(-0.41%)
Feb 12, 2014 2437 2456 2421 2437 0 +7.02(+0.29%)
Feb 11, 2014 2420 2447 2408 2430 0 +13.94(+0.58%)
Feb 10, 2014 2421 2436 2402 2416 0 -5.21(-0.22%)
Feb 07, 2014 2399 2433 2366 2422 0 +12.52(+0.52%)
Feb 06, 2014 2348 2416 2348 2409 0 +61.08(+2.60%)
Feb 05, 2014 2339 2356 2312 2348 0 -3.94(-0.17%)
Feb 04, 2014 2325 2361 2314 2352 0 +36.59(+1.58%)
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.