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 (%)
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%)
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.