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 (%)
Oct 31, 2012 2129 2144 2090 2118 0 -8.56(-0.40%)
Oct 26, 2012 2126 2126 2126 0 +3.47(+0.16%)
Oct 25, 2012 2155 2176 2100 2123 0 -33.70(-1.56%)
Oct 24, 2012 2201 2214 2145 2157 0 -28.22(-1.29%)
Oct 23, 2012 2198 2206 2171 2185 0 -32.83(-1.48%)
Oct 19, 2012 2257 2270 2199 2218 0 -53.04(-2.34%)
Oct 18, 2012 2254 2299 2234 2271 0 +16.11(+0.71%)
Oct 17, 2012 2248 2265 2229 2255 0 +11.13(+0.50%)
Oct 16, 2012 2239 2253 2227 2243 0 +18.45(+0.83%)
Oct 15, 2012 2209 2233 2197 2225 0 +22.45(+1.02%)
Oct 12, 2012 2206 2229 2190 2203 0 +1.04(+0.05%)
Oct 11, 2012 2197 2219 2172 2201 0 -4.83(-0.22%)
Oct 10, 2012 2219 2237 2193 2206 0 -7.09(-0.32%)
Oct 09, 2012 2234 2246 2206 2213 0 -99.61(-4.31%)
Oct 08, 2012 2299 2330 2289 2313 0 +3.15(+0.14%)
Oct 06, 2012 2331 2349 2297 2310 0 +0.00(+0.00%)
Oct 05, 2012 2331 2349 2297 2310 0 -15.58(-0.67%)
Oct 04, 2012 2342 2366 2302 2325 0 +19.01(+0.82%)
Oct 03, 2012 2295 2317 2280 2306 0 +15.42(+0.67%)
Oct 02, 2012 2308 2322 2276 2291 0 -15.85(-0.69%)
Oct 01, 2012 2317 2341 2295 2307 0 -0.96(-0.04%)
Sep 28, 2012 2306 2321 2288 2308 0 -16.58(-0.71%)
Sep 27, 2012 2306 2335 2287 2324 0 +31.43(+1.37%)
Sep 26, 2012 2301 2313 2273 2293 0 -7.54(-0.33%)
Sep 25, 2012 2340 2364 2299 2300 0 -43.94(-1.87%)
Sep 24, 2012 2337 2360 2327 2344 0 -4.64(-0.20%)
Sep 21, 2012 2366 2377 2333 2349 0 -0.91(-0.04%)
Sep 20, 2012 2348 2367 2324 2350 0 -19.27(-0.81%)
Sep 19, 2012 2379 2395 2363 2369 0 -8.54(-0.36%)
Sep 18, 2012 2386 2395 2367 2378 0 -10.85(-0.45%)
Sep 17, 2012 2392 2406 2369 2389 0 -15.90(-0.66%)
Sep 14, 2012 2388 2428 2372 2405 0 +21.70(+0.91%)
Sep 13, 2012 2322 2390 2307 2383 0 +62.78(+2.71%)
Sep 12, 2012 2333 2339 2309 2320 0 -5.91(-0.25%)
Sep 11, 2012 2309 2336 2306 2326 0 +19.31(+0.84%)
Sep 10, 2012 2318 2331 2301 2307 0 -14.45(-0.62%)
Sep 07, 2012 2305 2334 2297 2321 0 +29.36(+1.28%)
Sep 06, 2012 2232 2304 2227 2292 0 +77.67(+3.51%)
Sep 05, 2012 2227 2238 2204 2214 0 -13.04(-0.59%)
Sep 04, 2012 2233 2249 2202 2227 0 -5.67(-0.25%)
Aug 31, 2012 2233 2233 2233 0 +12.83(+0.58%)
Aug 30, 2012 2220 2234 2203 2220 0 -13.46(-0.60%)
Aug 29, 2012 2220 2243 2209 2233 0 +15.23(+0.69%)
Aug 27, 2012 2214 2233 2199 2218 0 +11.79(+0.53%)
Aug 24, 2012 2192 2229 2174 2206 0 -25.17(-1.13%)
Aug 23, 2012 2243 2253 2225 2232 0 -13.27(-0.59%)
Aug 22, 2012 2245 2261 2223 2245 0 -12.71(-0.56%)
Aug 21, 2012 2277 2289 2250 2258 0 -15.75(-0.69%)
Aug 20, 2012 2287 2297 2257 2273 0 -20.95(-0.91%)
Aug 17, 2012 2293 2303 2275 2294 0 +4.19(+0.18%)
Aug 16, 2012 2240 2303 2234 2290 0 +48.11(+2.15%)
Aug 15, 2012 2227 2250 2218 2242 0 +11.53(+0.52%)
Aug 14, 2012 2255 2265 2221 2230 0 -10.34(-0.46%)
Aug 13, 2012 2242 2255 2224 2241 0 -1.81(-0.08%)
Aug 11, 2012 2258 2266 2223 2243 0 +0.00(+0.00%)
Aug 10, 2012 2258 2266 2223 2243 0 -14.41(-0.64%)
Aug 09, 2012 2259 2282 2241 2257 0 -2.16(-0.10%)
Aug 08, 2012 2277 2286 2247 2259 0 -53.67(-2.32%)
Aug 07, 2012 2297 2330 2289 2313 0 +51.69(+2.29%)
Aug 06, 2012 2260 2286 2244 2261 0 +3.25(+0.14%)
Aug 03, 2012 2227 2274 2223 2258 0 +69.51(+3.18%)
Aug 02, 2012 2177 2211 2150 2188 0 -3.90(-0.18%)
Aug 01, 2012 2223 2230 2178 2192 0 -14.65(-0.66%)
Jul 31, 2012 2209 2228 2190 2207 0 -8.16(-0.37%)
Jul 30, 2012 2221 2242 2198 2215 0 -13.64(-0.61%)
Jul 27, 2012 2190 2244 2182 2229 0 +61.86(+2.85%)
Jul 26, 2012 2153 2175 2116 2167 0 +69.16(+3.30%)
Jul 25, 2012 2102 2127 2080 2098 0 +15.55(+0.75%)
Jul 24, 2012 2118 2129 2057 2082 0 -34.16(-1.61%)
Jul 23, 2012 2122 2137 2093 2116 0 -52.27(-2.41%)
Jul 20, 2012 2178 2196 2159 2169 0 -25.85(-1.18%)
Jul 19, 2012 2171 2208 2160 2194 0 +33.55(+1.55%)
Jul 18, 2012 2140 2184 2130 2161 0 +7.71(+0.36%)
Jul 17, 2012 2133 2165 2111 2153 0 +32.10(+1.51%)
Jul 16, 2012 2130 2143 2110 2121 0 -8.33(-0.39%)
Jul 14, 2012 2091 2137 2086 2129 0 +0.00(+0.00%)
Jul 13, 2012 2091 2137 2086 2129 0 +15.27(+0.72%)
Jul 12, 2012 2162 2172 2103 2114 0 -100.97(-4.56%)
Jul 11, 2012 2227 2254 2198 2215 0 -9.69(-0.44%)
Jul 10, 2012 2262 2281 2211 2225 0 -27.47(-1.22%)
Jul 09, 2012 2274 2283 2245 2252 0 -29.02(-1.27%)
Jul 06, 2012 2272 2289 2259 2281 0 -15.53(-0.68%)
Jul 05, 2012 2277 2313 2256 2297 0 +5.01(+0.22%)
Jul 03, 2012 2292 2292 2292 0 +0.05(+0.00%)
Jul 02, 2012 2281 2302 2262 2292 0 +14.13(+0.62%)
Jun 30, 2012 2247 2286 2239 2278 0 -1.72(-0.08%)
Jun 29, 2012 2247 2286 2239 2279 0 +90.18(+4.12%)
Jun 28, 2012 2189 2212 2162 2189 0 -27.47(-1.24%)
Jun 27, 2012 2210 2225 2190 2217 0 +12.35(+0.56%)
Jun 26, 2012 2199 2217 2178 2204 0 +12.39(+0.57%)
Jun 25, 2012 2220 2227 2175 2192 0 -51.51(-2.30%)
Jun 22, 2012 2256 2262 2224 2243 0 +2.52(+0.11%)
Jun 21, 2012 2304 2315 2234 2241 0 -58.90(-2.56%)
Jun 20, 2012 2292 2326 2273 2300 0 +21.85(+0.96%)
Jun 19, 2012 2240 2303 2238 2278 0 +60.43(+2.73%)
Jun 18, 2012 2192 2231 2180 2218 0 +8.45(+0.38%)
Jun 15, 2012 2198 2217 2182 2209 0 +12.43(+0.57%)
Jun 14, 2012 2169 2210 2155 2197 0 +36.70(+1.70%)
Jun 13, 2012 2174 2193 2150 2160 0 -29.63(-1.35%)
Jun 12, 2012 2167 2196 2146 2190 0 +35.63(+1.65%)
Jun 11, 2012 2233 2237 2150 2154 0 -53.89(-2.44%)
Jun 08, 2012 2183 2213 2164 2208 0 +12.31(+0.56%)
Jun 07, 2012 2221 2245 2186 2196 0 +17.24(+0.79%)
Jun 06, 2012 2131 2191 2129 2178 0 +61.69(+2.91%)
Jun 05, 2012 2082 2127 2065 2117 0 +22.63(+1.08%)
Jun 04, 2012 2103 2123 2058 2094 0 -6.05(-0.29%)
Jun 02, 2012 2167 2176 2087 2100 0 +0.00(+0.00%)
Jun 01, 2012 2167 2176 2087 2100 0 -121.00(-5.45%)
May 31, 2012 2234 2251 2168 2221 0 +20.16(+0.92%)
May 30, 2012 2222 2225 2187 2201 0 -47.85(-2.13%)
May 29, 2012 2225 2256 2215 2249 0 +51.93(+2.36%)
May 25, 2012 2197 2197 2197 0 -2.48(-0.11%)
May 24, 2012 2197 2213 2172 2199 0 +11.15(+0.51%)
May 23, 2012 2170 2200 2137 2188 0 -3.34(-0.15%)
May 22, 2012 2190 2225 2177 2191 0 +2.60(+0.12%)
May 21, 2012 2119 2192 2111 2189 0 +81.16(+3.85%)
May 18, 2012 2139 2166 2098 2108 0 -31.71(-1.48%)
May 17, 2012 2238 2241 2135 2139 0 -94.03(-4.21%)
May 16, 2012 2271 2287 2232 2233 0 -28.98(-1.28%)
May 15, 2012 2255 2289 2242 2262 0 +5.31(+0.24%)
May 14, 2012 2274 2284 2246 2257 0 -47.86(-2.08%)
May 11, 2012 2287 2338 2273 2305 0 +2.78(+0.12%)
May 10, 2012 2321 2338 2285 2302 0 +7.42(+0.32%)
May 09, 2012 2260 2309 2238 2295 0 +1.99(+0.09%)
May 08, 2012 2290 2308 2241 2293 0 -11.93(-0.52%)
May 07, 2012 2301 2324 2283 2305 0 -3.12(-0.14%)
May 04, 2012 2345 2354 2301 2308 0 -57.28(-2.42%)
May 03, 2012 2372 2390 2350 2365 0 -9.44(-0.40%)
May 02, 2012 2347 2388 2338 2375 0 +19.82(+0.84%)
May 01, 2012 2318 2371 2311 2355 0 +34.43(+1.48%)
Apr 30, 2012 2339 2343 2298 2320 0 -27.90(-1.19%)
Apr 27, 2012 2348 2363 2328 2348 0 +6.82(+0.29%)
Apr 26, 2012 2288 2350 2269 2341 0 +53.44(+2.34%)
Apr 25, 2012 2270 2298 2260 2288 0 +42.65(+1.90%)
Apr 24, 2012 2247 2259 2227 2245 0 +5.32(+0.24%)
Apr 23, 2012 2243 2251 2213 2240 0 -35.11(-1.54%)
Apr 20, 2012 2306 2312 2269 2275 0 -18.70(-0.82%)
Apr 19, 2012 2279 2325 2270 2294 0 +48.39(+2.16%)
Apr 18, 2012 2233 2262 2229 2245 0 -4.03(-0.18%)
Apr 17, 2012 2231 2258 2212 2249 0 +42.75(+1.94%)
Apr 16, 2012 2228 2234 2194 2207 0 -6.67(-0.30%)
Apr 13, 2012 2220 2232 2198 2213 0 -17.14(-0.77%)
Apr 12, 2012 2206 2241 2198 2230 0 +33.73(+1.54%)
Apr 11, 2012 2171 2218 2158 2197 0 +60.71(+2.84%)
Apr 10, 2012 2188 2195 2127 2136 0 -55.67(-2.54%)
Apr 09, 2012 2175 2202 2164 2192 0 -24.14(-1.09%)
Apr 05, 2012 2193 2222 2189 2216 0 +11.41(+0.52%)
Apr 04, 2012 2209 2219 2186 2204 0 -31.12(-1.39%)
Apr 03, 2012 2242 2258 2220 2236 0 -12.36(-0.55%)
Apr 02, 2012 2234 2258 2217 2248 0 +18.01(+0.81%)
Mar 30, 2012 2236 2254 2219 2230 0 +20.63(+0.93%)
Mar 29, 2012 2217 2226 2184 2209 0 -25.54(-1.14%)
Mar 28, 2012 2252 2256 2212 2235 0 -18.49(-0.82%)
Mar 27, 2012 2271 2281 2246 2253 0 -8.25(-0.36%)
Mar 26, 2012 2245 2270 2237 2262 0 +40.25(+1.81%)
Mar 23, 2012 2219 2229 2189 2221 0 +6.87(+0.31%)
Mar 22, 2012 2209 2231 2197 2214 0 -12.05(-0.54%)
Mar 21, 2012 2211 2242 2205 2226 0 +12.64(+0.57%)
Mar 20, 2012 2215 2231 2192 2214 0 -18.53(-0.83%)
Mar 19, 2012 2217 2243 2198 2232 0 +9.05(+0.41%)
Mar 16, 2012 2234 2245 2217 2223 0 -6.50(-0.29%)
Mar 15, 2012 2241 2248 2215 2230 0 -10.24(-0.46%)
Mar 14, 2012 2254 2267 2224 2240 0 -19.25(-0.85%)
Mar 13, 2012 2205 2262 2202 2259 0 +75.20(+3.44%)
Mar 12, 2012 2189 2208 2172 2184 0 -5.86(-0.27%)
Mar 09, 2012 2171 2208 2158 2190 0 +19.83(+0.91%)
Mar 08, 2012 2158 2191 2151 2170 0 +36.60(+1.72%)
Mar 07, 2012 2122 2141 2115 2134 0 +23.54(+1.12%)
Mar 06, 2012 2133 2143 2098 2110 0 -56.46(-2.61%)
Mar 05, 2012 2156 2182 2147 2166 0 +9.07(+0.42%)
Mar 02, 2012 2161 2184 2146 2157 0 -7.64(-0.35%)
Mar 01, 2012 2152 2177 2145 2165 0 +22.51(+1.05%)
Feb 29, 2012 2156 2177 2137 2142 0 -21.90(-1.01%)
Feb 28, 2012 2149 2176 2137 2164 0 +16.09(+0.75%)
Feb 27, 2012 2119 2162 2109 2148 0 +10.92(+0.51%)
Feb 24, 2012 2129 2154 2121 2137 0 +26.17(+1.24%)
Feb 23, 2012 2107 2123 2088 2111 0 +2.17(+0.10%)
Feb 22, 2012 2108 2131 2096 2109 0 -12.76(-0.60%)
Feb 21, 2012 2144 2169 2113 2122 0 -21.74(-1.01%)
Feb 17, 2012 2144 2144 2144 0 +20.37(+0.96%)
Feb 16, 2012 2090 2143 2088 2123 0 +21.53(+1.02%)
Feb 15, 2012 2139 2148 2093 2102 0 -31.08(-1.46%)
Feb 14, 2012 2143 2156 2114 2133 0 -33.79(-1.56%)
Feb 13, 2012 2176 2186 2146 2167 0 +6.23(+0.29%)
Feb 10, 2012 2158 2175 2140 2160 0 -21.27(-0.97%)
Feb 09, 2012 2177 2196 2160 2182 0 +6.78(+0.31%)
Feb 08, 2012 2145 2180 2139 2175 0 +30.96(+1.44%)
Feb 07, 2012 2141 2167 2126 2144 0 -14.11(-0.65%)
Feb 06, 2012 2135 2172 2136 2158 0 +2.12(+0.10%)
Feb 03, 2012 2109 2165 2108 2156 0 +67.52(+3.23%)
Feb 02, 2012 2067 2102 2042 2088 0 -13.30(-0.63%)
Feb 01, 2012 2077 2114 2073 2102 0 +42.46(+2.06%)
Jan 31, 2012 2078 2081 2048 2059 0 -9.32(-0.45%)
Jan 30, 2012 2049 2080 2031 2068 0 -8.35(-0.40%)
Jan 27, 2012 2067 2092 2051 2077 0 +3.11(+0.15%)
Jan 26, 2012 2103 2122 2064 2074 0 -18.45(-0.88%)
Jan 25, 2012 2074 2103 2061 2092 0 +16.04(+0.77%)
Jan 24, 2012 2039 2082 2037 2076 0 +6.89(+0.33%)
Jan 23, 2012 2064 2080 2043 2069 0 +7.45(+0.36%)
Jan 20, 2012 2047 2065 2039 2062 0 +10.62(+0.52%)
Jan 19, 2012 2015 2060 2017 2051 0 +40.16(+2.00%)
Jan 18, 2012 1981 2018 1972 2011 0 +38.10(+1.93%)
Jan 17, 2012 1999 2010 1963 1973 0 -3.09(-0.16%)
Jan 13, 2012 1976 1976 1976 0 -27.00(-1.35%)
Jan 12, 2012 1982 2009 1960 2003 0 +23.90(+1.21%)
Jan 11, 2012 1964 1989 1955 1979 0 +14.50(+0.74%)
Jan 10, 2012 1957 1991 1946 1965 0 +25.91(+1.34%)
Jan 09, 2012 1909 1955 1909 1939 0 +27.07(+1.42%)
Jan 06, 2012 1898 1923 1883 1912 0 +1.84(+0.10%)
Jan 05, 2012 1855 1917 1840 1910 0 +26.38(+1.40%)
Jan 04, 2012 1876 1896 1848 1883 0 +42.32(+2.30%)
Dec 30, 2011 1852 1863 1838 1841 0 -10.34(-0.56%)
Dec 29, 2011 1841 1862 1831 1851 0 +13.27(+0.72%)
Dec 28, 2011 1874 1878 1830 1838 0 -38.63(-2.06%)
Dec 27, 2011 1860 1887 1848 1877 0 +16.40(+0.88%)
Dec 23, 2011 1860 1860 1860 0 +55.95(+3.10%)
Dec 21, 2011 1786 1811 1770 1804 0 +13.59(+0.76%)
Dec 20, 2011 1768 1802 1763 1791 0 +61.19(+3.54%)
Dec 19, 2011 1768 1780 1724 1730 0 -22.60(-1.29%)
Dec 16, 2011 1754 1779 1741 1752 0 +12.22(+0.70%)
Dec 15, 2011 1760 1767 1732 1740 0 +2.41(+0.14%)
Dec 14, 2011 1753 1766 1724 1738 0 -29.10(-1.65%)
Dec 13, 2011 1824 1839 1754 1767 0 -63.60(-3.47%)
Dec 12, 2011 1821 1835 1794 1830 0 -15.34(-0.83%)
Dec 09, 2011 1816 1860 1811 1846 0 +41.05(+2.27%)
Dec 08, 2011 1843 1858 1799 1805 0 -57.12(-3.07%)
Dec 07, 2011 1862 1878 1833 1862 0 -7.54(-0.40%)
Dec 06, 2011 1890 1896 1862 1869 0 -19.97(-1.06%)
Dec 05, 2011 1893 1913 1866 1889 0 +27.89(+1.50%)
Dec 02, 2011 1862 1887 1847 1861 0 +29.04(+1.58%)
Dec 01, 2011 1833 1860 1823 1832 0 -8.24(-0.45%)
Nov 30, 2011 1830 1849 1813 1841 0 +82.21(+4.68%)
Nov 29, 2011 1767 1787 1752 1758 0 -5.33(-0.30%)
Nov 28, 2011 1742 1773 1726 1764 0 +83.07(+4.94%)
Nov 25, 2011 1670 1714 1666 1681 0 -8.31(-0.49%)
Nov 23, 2011 1689 1689 1689 0 -49.98(-2.87%)
Nov 22, 2011 1750 1782 1718 1739 0 -56.47(-3.15%)
Nov 21, 2011 1798 1811 1773 1795 0 -42.06(-2.29%)
Nov 18, 2011 1834 1854 1816 1837 0 +17.84(+0.98%)
Nov 17, 2011 1824 1852 1803 1820 0 -17.86(-0.97%)
Nov 16, 2011 1848 1881 1830 1837 0 -33.14(-1.77%)
Nov 15, 2011 1847 1889 1842 1871 0 +10.54(+0.57%)
Nov 14, 2011 1877 1894 1849 1860 0 -31.85(-1.68%)
Nov 11, 2011 1856 1912 1850 1892 0 +68.74(+3.77%)
Nov 10, 2011 1839 1851 1796 1823 0 +16.34(+0.90%)
Nov 09, 2011 1837 1859 1798 1807 0 -92.53(-4.87%)
Nov 08, 2011 1898 1912 1853 1899 0 -1.01(-0.05%)
Nov 07, 2011 1888 1909 1859 1900 0 +7.30(+0.39%)
Nov 04, 2011 1890 1916 1863 1893 0 -25.72(-1.34%)
Nov 03, 2011 1920 1937 1853 1919 0 +35.78(+1.90%)
Nov 02, 2011 1852 1919 1839 1883 0 +59.96(+3.29%)
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.