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 (%)
Jan 30, 2009 786.64 796.88 746.83 759.34 0 -30.95(-3.92%)
Jan 29, 2009 816.82 842.10 782.34 790.29 0 -51.39(-6.11%)
Jan 28, 2009 816.18 858.95 809.10 841.67 0 +43.98(+5.51%)
Jan 27, 2009 804.60 823.72 780.33 797.70 0 -0.54(-0.07%)
Jan 26, 2009 788.59 822.92 776.57 798.24 0 +8.33(+1.05%)
Jan 23, 2009 769.52 813.10 754.79 789.91 0 -9.09(-1.14%)
Jan 22, 2009 795.32 824.72 773.40 799.00 0 -17.80(-2.18%)
Jan 21, 2009 785.30 821.87 767.76 816.80 0 +44.71(+5.79%)
Jan 20, 2009 824.83 829.28 755.62 772.08 0 -68.92(-8.20%)
Jan 19, 2009 839.49 855.70 819.03 841.01 0 +0.00(+0.00%)
Jan 16, 2009 839.49 855.70 819.03 841.01 0 +23.38(+2.86%)
Jan 15, 2009 807.45 846.36 751.10 817.63 0 +8.39(+1.04%)
Jan 14, 2009 852.03 855.00 798.28 809.24 0 -55.38(-6.41%)
Jan 13, 2009 878.15 899.14 841.89 864.62 0 -24.25(-2.73%)
Jan 12, 2009 935.59 949.17 876.09 888.87 0 -57.49(-6.07%)
Jan 09, 2009 972.33 984.86 934.80 946.36 0 -22.64(-2.34%)
Jan 08, 2009 965.87 979.23 929.07 968.99 0 +12.88(+1.35%)
Jan 07, 2009 1010 1014 943.19 956.11 0 -72.09(-7.01%)
Jan 06, 2009 987.73 1050 976.73 1028 0 +45.92(+4.68%)
Jan 05, 2009 947.84 992.62 923.22 982.28 0 +32.45(+3.42%)
Jan 02, 2009 905.92 963.06 902.72 949.83 0 +62.45(+7.04%)
Jan 01, 2009 843.44 898.78 835.60 887.38 0 +0.00(+0.00%)
Dec 31, 2008 843.44 898.78 835.60 887.38 0 +44.11(+5.23%)
Dec 30, 2008 830.86 850.80 818.17 843.27 0 +13.88(+1.67%)
Dec 29, 2008 838.58 851.32 809.68 829.39 0 -22.46(-2.64%)
Dec 26, 2008 850.12 859.97 835.90 851.85 0 +6.94(+0.82%)
Dec 25, 2008 840.64 857.05 829.15 844.91 0 +0.00(+0.00%)
Dec 24, 2008 840.64 857.05 829.15 844.91 0 +2.74(+0.33%)
Dec 23, 2008 843.56 880.73 825.94 842.17 0 +10.64(+1.28%)
Dec 22, 2008 862.83 868.11 806.84 831.53 0 -23.41(-2.74%)
Dec 19, 2008 842.91 878.91 829.18 854.94 0 +11.79(+1.40%)
Dec 18, 2008 867.61 878.72 820.26 843.15 0 -31.68(-3.62%)
Dec 17, 2008 827.81 887.90 812.42 874.83 0 +12.02(+1.39%)
Dec 16, 2008 766.67 867.57 761.60 862.82 0 +99.62(+13.05%)
Dec 15, 2008 793.41 813.27 746.74 763.19 0 -19.55(-2.50%)
Dec 12, 2008 768.22 802.79 755.78 782.74 0 -6.53(-0.83%)
Dec 11, 2008 823.34 848.12 779.49 789.27 0 -38.04(-4.60%)
Dec 10, 2008 798.07 837.62 785.33 827.31 0 +38.36(+4.86%)
Dec 09, 2008 805.44 849.87 775.89 788.95 0 -27.77(-3.40%)
Dec 08, 2008 767.62 834.88 764.59 816.72 0 +68.97(+9.22%)
Dec 05, 2008 727.48 757.76 695.98 747.74 0 +7.57(+1.02%)
Dec 04, 2008 748.06 796.39 718.37 740.17 0 -23.43(-3.07%)
Dec 03, 2008 736.29 768.33 706.21 763.60 0 +13.29(+1.77%)
Dec 02, 2008 719.42 756.31 696.45 750.32 0 +48.86(+6.97%)
Dec 01, 2008 767.90 769.24 697.86 701.46 0 -84.13(-10.71%)
Nov 28, 2008 774.69 791.27 751.74 785.59 0 +12.54(+1.62%)
Nov 27, 2008 683.50 783.49 676.37 773.05 0 +0.00(+0.00%)
Nov 26, 2008 683.50 783.49 676.37 773.05 0 +70.05(+9.97%)
Nov 25, 2008 713.41 726.80 663.52 702.99 0 +8.55(+1.23%)
Nov 24, 2008 620.25 711.75 611.38 694.44 0 +88.15(+14.54%)
Nov 21, 2008 603.49 621.24 556.92 606.29 0 +22.15(+3.79%)
Nov 20, 2008 633.81 653.78 579.82 584.14 0 -47.72(-7.55%)
Nov 19, 2008 712.47 719.71 629.18 631.86 0 -76.18(-10.76%)
Nov 18, 2008 715.86 735.98 674.24 708.03 0 -8.31(-1.16%)
Nov 17, 2008 727.54 759.74 706.11 716.34 0 -20.06(-2.72%)
Nov 14, 2008 783.76 801.92 731.58 736.40 0 -69.90(-8.67%)
Nov 13, 2008 757.71 809.47 703.29 806.30 0 +58.10(+7.77%)
Nov 12, 2008 805.52 819.50 742.60 748.20 0 -79.78(-9.64%)
Nov 11, 2008 832.64 863.39 800.88 827.98 0 -12.74(-1.52%)
Nov 10, 2008 902.01 907.78 825.81 840.72 0 -46.35(-5.23%)
Nov 07, 2008 883.75 907.47 852.78 887.07 0 +11.46(+1.31%)
Nov 06, 2008 917.91 940.42 863.78 875.61 0 -57.06(-6.12%)
Nov 05, 2008 994.54 1017 927.92 932.67 0 -68.49(-6.84%)
Nov 04, 2008 986.60 1021 955.65 1001 0 +38.37(+3.98%)
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.