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, 2018 3872 3953 3865 3896 0 +57.97(+1.51%)
Oct 30, 2018 3760 3842 3747 3838 0 +80.08(+2.13%)
Oct 29, 2018 3797 3818 3707 3758 0 -0.05(-0.00%)
Oct 26, 2018 3636 3806 3627 3758 0 +166.20(+4.63%)
Oct 24, 2018 3760 3813 3586 3591 0 -176.53(-4.69%)
Oct 23, 2018 3725 3771 3628 3768 0 +19.23(+0.51%)
Oct 22, 2018 3780 3800 3737 3749 0 -14.83(-0.39%)
Oct 19, 2018 3854 3871 3762 3763 0 -105.71(-2.73%)
Oct 18, 2018 3942 3956 3861 3869 0 -87.62(-2.21%)
Oct 17, 2018 3964 3981 3904 3957 0 -1.28(-0.03%)
Oct 16, 2018 3899 3969 3883 3958 0 +83.59(+2.16%)
Oct 15, 2018 3918 3933 3869 3874 0 -57.24(-1.46%)
Oct 12, 2018 3926 3948 3876 3932 0 +87.95(+2.29%)
Oct 11, 2018 3899 3935 3824 3844 0 -59.93(-1.54%)
Oct 10, 2018 3999 4012 3901 3904 0 -110.59(-2.75%)
Oct 09, 2018 4039 4063 4009 4014 0 -27.05(-0.67%)
Oct 08, 2018 4068 4077 4001 4041 0 -27.29(-0.67%)
Oct 05, 2018 4115 4137 4033 4069 0 -23.91(-0.58%)
Oct 04, 2018 4160 4168 4056 4093 0 -78.27(-1.88%)
Oct 03, 2018 4222 4242 4160 4171 0 -40.26(-0.96%)
Oct 02, 2018 4275 4288 4207 4211 0 -70.55(-1.65%)
Oct 01, 2018 4417 4425 4278 4282 0 -117.22(-2.66%)
Sep 28, 2018 4425 4436 4392 4399 0 -44.53(-1.00%)
Sep 27, 2018 4352 4449 4346 4443 0 +77.87(+1.78%)
Sep 26, 2018 4321 4402 4314 4366 0 +52.87(+1.23%)
Sep 25, 2018 4357 4359 4305 4313 0 -28.51(-0.66%)
Sep 24, 2018 4348 4360 4283 4341 0 -22.75(-0.52%)
Sep 21, 2018 4414 4440 4347 4364 0 -35.53(-0.81%)
Sep 20, 2018 4385 4404 4335 4399 0 +30.87(+0.71%)
Sep 19, 2018 4340 4382 4322 4369 0 +42.63(+0.99%)
Sep 18, 2018 4324 4342 4304 4326 0 +4.53(+0.10%)
Sep 17, 2018 4338 4347 4308 4321 0 -21.84(-0.50%)
Sep 14, 2018 4321 4359 4307 4343 0 +30.17(+0.70%)
Sep 13, 2018 4261 4324 4259 4313 0 +67.32(+1.59%)
Sep 12, 2018 4231 4252 4208 4246 0 +8.63(+0.20%)
Sep 11, 2018 4223 4264 4215 4237 0 -9.79(-0.23%)
Sep 10, 2018 4231 4260 4215 4247 0 +32.26(+0.77%)
Sep 07, 2018 4166 4218 4144 4215 0 +51.86(+1.25%)
Sep 06, 2018 4169 4187 4120 4163 0 -2.27(-0.05%)
Sep 05, 2018 4187 4203 4156 4165 0 -46.43(-1.10%)
Sep 04, 2018 4200 4220 4162 4212 0 +3.32(+0.08%)
Aug 31, 2018 4208 4208 4208 4208 0 +11.78(+0.28%)
Aug 30, 2018 4218 4226 4180 4196 0 -24.77(-0.59%)
Aug 29, 2018 4140 4247 4134 4221 0 +70.03(+1.69%)
Aug 28, 2018 4145 4171 4114 4151 0 +14.95(+0.36%)
Aug 27, 2018 4117 4152 4112 4136 0 +37.09(+0.90%)
Aug 24, 2018 4083 4116 4073 4099 0 +29.05(+0.71%)
Aug 23, 2018 4120 4128 4064 4070 0 -52.51(-1.27%)
Aug 22, 2018 4139 4154 4114 4123 0 -41.48(-1.00%)
Aug 21, 2018 4140 4181 4134 4164 0 +26.40(+0.64%)
Aug 20, 2018 4122 4146 4113 4138 0 +16.31(+0.40%)
Aug 17, 2018 4071 4126 4049 4121 0 +47.15(+1.16%)
Aug 16, 2018 4043 4096 4041 4074 0 +55.43(+1.38%)
Aug 15, 2018 4022 4039 3979 4019 0 -41.49(-1.02%)
Aug 14, 2018 4052 4075 4031 4060 0 +40.89(+1.02%)
Aug 13, 2018 4030 4055 3998 4019 0 +4.82(+0.12%)
Aug 10, 2018 4026 4067 3998 4015 0 -20.41(-0.51%)
Aug 09, 2018 4070 4101 4027 4035 0 -22.36(-0.55%)
Aug 08, 2018 4155 4200 4040 4057 0 -86.40(-2.09%)
Aug 07, 2018 4173 4221 4128 4144 0 -145.77(-3.40%)
Aug 06, 2018 4263 4299 4229 4289 0 +35.63(+0.84%)
Aug 03, 2018 4285 4291 4234 4254 0 -32.03(-0.75%)
Aug 02, 2018 4205 4294 4178 4286 0 +43.68(+1.03%)
Aug 01, 2018 4239 4283 4210 4242 0 +2.56(+0.06%)
Jul 31, 2018 4181 4247 4165 4240 0 +68.53(+1.64%)
Jul 30, 2018 4246 4255 4161 4171 0 -81.23(-1.91%)
Jul 27, 2018 4333 4359 4243 4252 0 -75.66(-1.75%)
Jul 26, 2018 4360 4413 4317 4328 0 -7.34(-0.17%)
Jul 25, 2018 4259 4343 4203 4335 0 +44.30(+1.03%)
Jul 24, 2018 4361 4370 4253 4291 0 -67.93(-1.56%)
Jul 23, 2018 4389 4394 4352 4359 0 -29.50(-0.67%)
Jul 20, 2018 4384 4425 4358 4388 0 -5.20(-0.12%)
Jul 19, 2018 4328 4404 4324 4394 0 +2.88(+0.07%)
Jul 18, 2018 4300 4408 4294 4391 0 +87.42(+2.03%)
Jul 17, 2018 4292 4321 4285 4303 0 -9.29(-0.22%)
Jul 16, 2018 4327 4334 4294 4313 0 -6.49(-0.15%)
Jul 13, 2018 4304 4326 4299 4319 0 +7.73(+0.18%)
Jul 12, 2018 4308 4322 4267 4311 0 +30.05(+0.70%)
Jul 11, 2018 4285 4307 4261 4281 0 -26.52(-0.62%)
Jul 10, 2018 4288 4331 4287 4308 0 +16.99(+0.40%)
Jul 09, 2018 4260 4296 4221 4291 0 +76.00(+1.80%)
Jul 06, 2018 4184 4228 4156 4215 0 +37.20(+0.89%)
Jul 05, 2018 4134 4185 4130 4178 0 +61.20(+1.49%)
Jul 03, 2018 4116 4116 4116 4116 0 -57.55(-1.38%)
Jul 02, 2018 4146 4188 4121 4174 0 -5.95(-0.14%)
Jun 29, 2018 4141 4209 4137 4180 0 +42.36(+1.02%)
Jun 28, 2018 4191 4200 4104 4138 0 -52.41(-1.25%)
Jun 27, 2018 4273 4309 4182 4190 0 -78.05(-1.83%)
Jun 26, 2018 4262 4292 4247 4268 0 +16.16(+0.38%)
Jun 25, 2018 4329 4344 4238 4252 0 -113.06(-2.59%)
Jun 22, 2018 4405 4417 4357 4365 0 -31.08(-0.71%)
Jun 21, 2018 4465 4472 4386 4396 0 -75.81(-1.70%)
Jun 20, 2018 4498 4544 4464 4472 0 -17.96(-0.40%)
Jun 19, 2018 4510 4524 4456 4490 0 -68.54(-1.50%)
Jun 18, 2018 4537 4572 4521 4558 0 -9.90(-0.22%)
Jun 15, 2018 4568 4582 4567 4568 0 +1.57(+0.03%)
Jun 14, 2018 4561 4586 4543 4567 0 +17.00(+0.37%)
Jun 13, 2018 4603 4620 4530 4550 0 -47.60(-1.04%)
Jun 12, 2018 4590 4619 4577 4597 0 +21.20(+0.46%)
Jun 11, 2018 4542 4599 4533 4576 0 +23.60(+0.52%)
Jun 08, 2018 4590 4597 4537 4553 0 -37.07(-0.81%)
Jun 07, 2018 4654 4672 4574 4590 0 -61.27(-1.32%)
Jun 06, 2018 4545 4659 4534 4651 0 +99.15(+2.18%)
Jun 05, 2018 4554 4600 4524 4552 0 -10.12(-0.22%)
Jun 04, 2018 4567 4578 4521 4562 0 +11.31(+0.25%)
Jun 01, 2018 4519 4591 4476 4551 0 -460.22(-9.18%)
May 31, 2018 5060 5076 4983 5011 0 -49.05(-0.97%)
May 30, 2018 5013 5086 4991 5060 0 +75.53(+1.52%)
May 29, 2018 5015 5054 4953 4984 0 -85.25(-1.68%)
May 25, 2018 5070 5070 5070 5070 0 -4.40(-0.09%)
May 24, 2018 5060 5093 5048 5074 0 +10.60(+0.21%)
May 23, 2018 5042 5076 5031 5063 0 -9.37(-0.18%)
May 22, 2018 5125 5127 5062 5073 0 -33.73(-0.66%)
May 21, 2018 5116 5144 5076 5106 0 +6.07(+0.12%)
May 18, 2018 5121 5128 5060 5100 0 +9.67(+0.19%)
May 17, 2018 5169 5174 5065 5091 0 -91.93(-1.77%)
May 16, 2018 5129 5220 5111 5183 0 +65.14(+1.27%)
May 15, 2018 5124 5139 5081 5117 0 -21.51(-0.42%)
May 14, 2018 5169 5186 5124 5139 0 -24.14(-0.47%)
May 11, 2018 5141 5182 5110 5163 0 +19.11(+0.37%)
May 10, 2018 5120 5163 5086 5144 0 +31.41(+0.61%)
May 09, 2018 5103 5155 4985 5113 0 -8.58(-0.17%)
May 08, 2018 5026 5130 5010 5121 0 +87.49(+1.74%)
May 07, 2018 5026 5058 4999 5034 0 +28.65(+0.57%)
May 04, 2018 4937 5047 4902 5005 0 +44.52(+0.90%)
May 03, 2018 4950 5005 4828 4960 0 -11.05(-0.22%)
May 02, 2018 5100 5120 4965 4972 0 -151.11(-2.95%)
May 01, 2018 5077 5130 5045 5123 0 +30.90(+0.61%)
Apr 30, 2018 5150 5203 5087 5092 0 -36.51(-0.71%)
Apr 27, 2018 5128 5193 5101 5128 0 -14.30(-0.28%)
Apr 26, 2018 5179 5202 5099 5143 0 -3.64(-0.07%)
Apr 25, 2018 5099 5165 5062 5146 0 +28.02(+0.55%)
Apr 24, 2018 5172 5202 5061 5118 0 -16.94(-0.33%)
Apr 23, 2018 5139 5178 5099 5135 0 +10.92(+0.21%)
Apr 20, 2018 5114 5156 5095 5124 0 -1.19(-0.02%)
Apr 19, 2018 5143 5166 5099 5125 0 -28.60(-0.55%)
Apr 18, 2018 5111 5187 5099 5154 0 +49.31(+0.97%)
Apr 17, 2018 5037 5145 5029 5105 0 +110.17(+2.21%)
Apr 16, 2018 4940 5022 4934 4995 0 +89.01(+1.81%)
Apr 13, 2018 5004 5016 4884 4906 0 -79.44(-1.59%)
Apr 12, 2018 4970 5014 4947 4985 0 +34.93(+0.71%)
Apr 11, 2018 4887 5006 4886 4950 0 +84.78(+1.74%)
Apr 10, 2018 4957 4980 4838 4865 0 -27.84(-0.57%)
Apr 09, 2018 4941 4983 4887 4893 0 -13.18(-0.27%)
Apr 06, 2018 4993 5028 4859 4906 0 -127.88(-2.54%)
Apr 05, 2018 5104 5152 4985 5034 0 -31.69(-0.63%)
Apr 04, 2018 4903 5079 4887 5066 0 +101.73(+2.05%)
Apr 03, 2018 4976 5025 4922 4964 0 +26.14(+0.53%)
Apr 02, 2018 5050 5097 4867 4938 0 -138.60(-2.73%)
Mar 29, 2018 5077 5077 5077 5077 0 +70.11(+1.40%)
Mar 28, 2018 5054 5093 4966 5006 0 -46.67(-0.92%)
Mar 27, 2018 5180 5195 5029 5053 0 -106.03(-2.06%)
Mar 26, 2018 5055 5168 5037 5159 0 +161.63(+3.23%)
Mar 23, 2018 5120 5151 4994 4998 0 -127.03(-2.48%)
Mar 22, 2018 5195 5252 5121 5125 0 -118.78(-2.27%)
Mar 21, 2018 5232 5274 5204 5243 0 +5.80(+0.11%)
Mar 20, 2018 5235 5275 5222 5238 0 +25.14(+0.48%)
Mar 19, 2018 5214 5245 5166 5212 0 -33.31(-0.63%)
Mar 16, 2018 5273 5294 5243 5246 0 -19.92(-0.38%)
Mar 15, 2018 5260 5312 5236 5266 0 +10.54(+0.20%)
Mar 14, 2018 5302 5321 5224 5255 0 -26.57(-0.50%)
Mar 13, 2018 5306 5330 5273 5282 0 -9.63(-0.18%)
Mar 12, 2018 5344 5365 5269 5291 0 -55.07(-1.03%)
Mar 09, 2018 5268 5384 5223 5346 0 +153.67(+2.96%)
Mar 08, 2018 5198 5233 5170 5193 0 +3.99(+0.08%)
Mar 07, 2018 5189 5206 5170 5189 0 +39.97(+0.78%)
Mar 06, 2018 5110 5175 5090 5149 0 +64.98(+1.28%)
Mar 05, 2018 5142 5173 5007 5084 0 -96.72(-1.87%)
Mar 02, 2018 5077 5195 5026 5180 0 +64.29(+1.26%)
Mar 01, 2018 5220 5257 5098 5116 0 -99.79(-1.91%)
Feb 28, 2018 5154 5296 5144 5216 0 +77.87(+1.52%)
Feb 27, 2018 5267 5282 5134 5138 0 -115.76(-2.20%)
Feb 26, 2018 5306 5335 5247 5254 0 -34.45(-0.65%)
Feb 23, 2018 5277 5302 5237 5288 0 +46.86(+0.89%)
Feb 22, 2018 5261 5265 5234 5241 0 -47.45(-0.90%)
Feb 21, 2018 5246 5392 5239 5289 0 +54.30(+1.04%)
Feb 20, 2018 5158 5272 5156 5235 0 +36.46(+0.70%)
Feb 16, 2018 5198 5198 5198 5198 0 -87.63(-1.66%)
Feb 15, 2018 5302 5398 5264 5286 0 -93.86(-1.74%)
Feb 14, 2018 5223 5387 5205 5380 0 +165.04(+3.16%)
Feb 13, 2018 5136 5228 5112 5215 0 +56.35(+1.09%)
Feb 12, 2018 5108 5189 5094 5158 0 +88.16(+1.74%)
Feb 09, 2018 5016 5112 4883 5070 0 +84.28(+1.69%)
Feb 08, 2018 5042 5199 4983 4986 0 -212.88(-4.09%)
Feb 07, 2018 5191 5304 5170 5199 0 -17.53(-0.34%)
Feb 06, 2018 4995 5228 4905 5216 0 +71.70(+1.39%)
Feb 05, 2018 5244 5310 5079 5144 0 -124.28(-2.36%)
Feb 02, 2018 5455 5464 5295 5269 0 -211.66(-3.86%)
Feb 01, 2018 5440 5509 5412 5480 0 +12.87(+0.24%)
Jan 31, 2018 5471 5513 5450 5468 0 +7.67(+0.14%)
Jan 30, 2018 5492 5525 5445 5460 0 -32.92(-0.60%)
Jan 29, 2018 5453 5527 5421 5493 0 +20.96(+0.38%)
Jan 26, 2018 5438 5478 5402 5472 0 +45.27(+0.83%)
Jan 25, 2018 5402 5448 5368 5427 0 +32.27(+0.60%)
Jan 24, 2018 5470 5488 5375 5394 0 -62.06(-1.14%)
Jan 23, 2018 5389 5481 5372 5456 0 +54.96(+1.02%)
Jan 22, 2018 5414 5423 5342 5401 0 -10.66(-0.20%)
Jan 19, 2018 5318 5421 5311 5412 0 +122.94(+2.32%)
Jan 18, 2018 5282 5347 5257 5289 0 +27.00(+0.51%)
Jan 17, 2018 5211 5288 5194 5262 0 +84.24(+1.63%)
Jan 16, 2018 5256 5264 5153 5178 0 -28.15(-0.54%)
Jan 12, 2018 5206 5206 5206 5206 0 +22.66(+0.44%)
Jan 11, 2018 5074 5188 5065 5183 0 +87.44(+1.72%)
Jan 10, 2018 5096 5107 5090 5096 0 -5.76(-0.11%)
Jan 09, 2018 5085 5133 5049 5102 0 +27.75(+0.55%)
Jan 08, 2018 4991 5084 4978 5074 0 +80.21(+1.61%)
Jan 05, 2018 5082 5085 4979 4994 0 -66.82(-1.32%)
Jan 04, 2018 5114 5124 5036 5061 0 -37.81(-0.74%)
Jan 03, 2018 5027 5113 5014 5098 0 +77.79(+1.55%)
Jan 02, 2018 5078 5079 4968 5021 0 -45.35(-0.90%)
Dec 29, 2017 5066 5066 5066 5066 0 -32.00(-0.63%)
Dec 28, 2017 5084 5101 5055 5098 0 +22.14(+0.44%)
Dec 27, 2017 4995 5080 4990 5076 0 +90.25(+1.81%)
Dec 26, 2017 4998 5018 4976 4986 0 -12.60(-0.25%)
Dec 22, 2017 4992 5024 4975 4998 0 +2.67(+0.05%)
Dec 21, 2017 5009 5041 4978 4995 0 +7.06(+0.14%)
Dec 20, 2017 4996 5012 4972 4988 0 +11.21(+0.23%)
Dec 19, 2017 5008 5013 4957 4977 0 -15.69(-0.31%)
Dec 18, 2017 4899 5029 4896 4993 0 +118.15(+2.42%)
Dec 15, 2017 4830 4880 4810 4875 0 +75.69(+1.58%)
Dec 14, 2017 4834 4842 4796 4799 0 -30.15(-0.62%)
Dec 13, 2017 4845 4876 4824 4829 0 -14.49(-0.30%)
Dec 12, 2017 4843 4865 4820 4844 0 -5.00(-0.10%)
Dec 11, 2017 4858 4877 4826 4849 0 -26.65(-0.55%)
Dec 08, 2017 4855 4903 4846 4875 0 +42.60(+0.88%)
Dec 07, 2017 4812 4844 4798 4833 0 +15.68(+0.33%)
Dec 06, 2017 4833 4833 4807 4817 0 -9.66(-0.20%)
Dec 05, 2017 4836 4898 4815 4827 0 -2.15(-0.04%)
Dec 04, 2017 4832 4868 4825 4829 0 +32.26(+0.67%)
Dec 01, 2017 4777 4825 4736 4797 0 -12.16(-0.25%)
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%)
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.