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 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%)
Nov 03, 2008 977.55 1007 942.20 962.79 0 -17.92(-1.83%)
Oct 31, 2008 943.98 1014 920.93 980.71 0 +22.00(+2.29%)
Oct 30, 2008 944.45 1007 922.04 958.71 0 +43.22(+4.72%)
Oct 29, 2008 847.82 966.38 840.70 915.49 0 +60.53(+7.08%)
Oct 28, 2008 804.05 861.93 762.10 854.96 0 +79.99(+10.32%)
Oct 27, 2008 820.57 847.14 771.61 774.98 0 -68.54(-8.13%)
Oct 24, 2008 796.56 872.72 773.64 843.51 0 -16.51(-1.92%)
Oct 23, 2008 836.08 897.95 808.11 860.02 0 +7.61(+0.89%)
Oct 22, 2008 878.09 891.26 830.03 852.42 0 -43.64(-4.87%)
Oct 21, 2008 921.04 960.27 891.97 896.06 0 -45.77(-4.86%)
Oct 20, 2008 950.38 968.54 909.15 941.83 0 +0.18(+0.02%)
Oct 17, 2008 886.21 968.32 877.38 941.65 0 +17.53(+1.90%)
Oct 16, 2008 893.40 937.44 833.77 924.12 0 +26.37(+2.94%)
Oct 15, 2008 971.85 995.45 894.31 897.75 0 -87.83(-8.91%)
Oct 14, 2008 1093 1116 965.06 985.58 0 -69.83(-6.62%)
Oct 13, 2008 999.84 1066 972.42 1055 0 +104.75(+11.02%)
Oct 10, 2008 859.53 983.58 806.97 950.66 0 +40.92(+4.50%)
Oct 09, 2008 1011 1027 889.46 909.73 0 -73.82(-7.51%)
Oct 08, 2008 980.62 1051 951.42 983.56 0 -17.11(-1.71%)
Oct 07, 2008 1122 1136 995.62 1001 0 -91.63(-8.39%)
Oct 06, 2008 1123 1134 1024 1092 0 -59.61(-5.17%)
Oct 03, 2008 1217 1241 1144 1152 0 -39.81(-3.34%)
Oct 02, 2008 1203 1265 1159 1192 0 -81.93(-6.43%)
Oct 01, 2008 1297 1312 1246 1274 0 -37.78(-2.88%)
Sep 30, 2008 1289 1332 1243 1311 0 +60.03(+4.80%)
Sep 29, 2008 1312 1323 1212 1251 0 -99.07(-7.34%)
Sep 26, 2008 1320 1363 1304 1350 0 +5.44(+0.40%)
Sep 25, 2008 1346 1370 1318 1345 0 -17.41(-1.28%)
Sep 24, 2008 1373 1398 1341 1362 0 -29.23(-2.10%)
Sep 23, 2008 1444 1452 1382 1392 0 -45.75(-3.18%)
Sep 22, 2008 1505 1517 1422 1437 0 -90.87(-5.95%)
Sep 19, 2008 1575 1634 1501 1528 0 +61.21(+4.17%)
Sep 18, 2008 1444 1492 1363 1467 0 +48.19(+3.40%)
Sep 17, 2008 1491 1498 1400 1419 0 -102.20(-6.72%)
Sep 16, 2008 1461 1535 1440 1521 0 +23.63(+1.58%)
Sep 15, 2008 1523 1571 1483 1497 0 -69.29(-4.42%)
Sep 12, 2008 1558 1602 1527 1567 0 -8.88(-0.56%)
Sep 11, 2008 1533 1589 1510 1576 0 +13.95(+0.89%)
Sep 10, 2008 1565 1590 1518 1562 0 +5.90(+0.38%)
Sep 09, 2008 1609 1637 1554 1556 0 -40.28(-2.52%)
Sep 08, 2008 1595 1623 1561 1596 0 +51.80(+3.35%)
Sep 05, 2008 1501 1556 1483 1544 0 +26.01(+1.71%)
Sep 04, 2008 1545 1563 1509 1518 0 -36.07(-2.32%)
Sep 03, 2008 1552 1582 1525 1554 0 +5.67(+0.37%)
Sep 02, 2008 1559 1606 1528 1549 0 +22.43(+1.47%)
Sep 01, 2008 1524 1549 1512 1526 0 +0.00(+0.00%)
Aug 29, 2008 1524 1549 1512 1526 0 -2.58(-0.17%)
Aug 28, 2008 1498 1537 1489 1529 0 +40.04(+2.69%)
Aug 27, 2008 1476 1502 1457 1489 0 +15.83(+1.07%)
Aug 26, 2008 1470 1490 1450 1473 0 -4.14(-0.28%)
Aug 25, 2008 1512 1515 1465 1477 0 -38.54(-2.54%)
Aug 22, 2008 1479 1522 1469 1516 0 +47.52(+3.24%)
Aug 21, 2008 1461 1482 1434 1468 0 -3.22(-0.22%)
Aug 20, 2008 1508 1527 1457 1471 0 -26.34(-1.76%)
Aug 19, 2008 1529 1537 1485 1498 0 -49.53(-3.20%)
Aug 18, 2008 1604 1615 1532 1547 0 -53.25(-3.33%)
Aug 15, 2008 1595 1630 1569 1600 0 +5.44(+0.34%)
Aug 14, 2008 1526 1617 1516 1595 0 +48.87(+3.16%)
Aug 13, 2008 1570 1580 1512 1546 0 -32.32(-2.05%)
Aug 12, 2008 1607 1643 1567 1578 0 -24.54(-1.53%)
Aug 11, 2008 1552 1650 1543 1603 0 +27.89(+1.77%)
Aug 08, 2008 1504 1588 1492 1575 0 +71.79(+4.78%)
Aug 07, 2008 1524 1541 1489 1503 0 -37.28(-2.42%)
Aug 06, 2008 1518 1550 1473 1541 0 +18.64(+1.22%)
Aug 05, 2008 1483 1553 1464 1522 0 +71.19(+4.91%)
Aug 04, 2008 1463 1486 1434 1451 0 -10.26(-0.70%)
Aug 01, 2008 1439 1480 1412 1461 0 +31.57(+2.21%)
Jul 31, 2008 1446 1502 1410 1429 0 -22.74(-1.57%)
Jul 30, 2008 1465 1504 1415 1452 0 -7.20(-0.49%)
Jul 29, 2008 1460 1475 1391 1459 0 +56.66(+4.04%)
Jul 28, 2008 1430 1468 1396 1403 0 -43.87(-3.03%)
Jul 25, 2008 1443 1496 1417 1447 0 -2.99(-0.21%)
Jul 24, 2008 1555 1565 1433 1450 0 -139.71(-8.79%)
Jul 23, 2008 1549 1660 1532 1589 0 +50.46(+3.28%)
Jul 22, 2008 1458 1548 1428 1539 0 +54.56(+3.68%)
Jul 21, 2008 1476 1516 1450 1484 0 +6.26(+0.42%)
Jul 18, 2008 1490 1502 1444 1478 0 +3.04(+0.21%)
Jul 17, 2008 1415 1491 1383 1475 0 +95.09(+6.89%)
Jul 16, 2008 1299 1391 1265 1380 0 +85.89(+6.64%)
Jul 15, 2008 1267 1326 1242 1294 0 +11.50(+0.90%)
Jul 14, 2008 1348 1368 1270 1282 0 -56.21(-4.20%)
Jul 11, 2008 1340 1372 1301 1339 0 -33.11(-2.41%)
Jul 10, 2008 1413 1437 1348 1372 0 -82.29(-5.66%)
Jul 09, 2008 1522 1529 1447 1454 0 -59.84(-3.95%)
Jul 08, 2008 1470 1522 1427 1514 0 +41.03(+2.79%)
Jul 07, 2008 1477 1498 1442 1473 0 +3.29(+0.22%)
Jul 04, 2008 1466 1493 1451 1470 0 +0.00(+0.00%)
Jul 03, 2008 1466 1493 1451 1470 0 +15.82(+1.09%)
Jul 02, 2008 1491 1508 1448 1454 0 -35.33(-2.37%)
Jul 01, 2008 1493 1505 1443 1489 0 -33.05(-2.17%)
Jun 30, 2008 1520 1564 1494 1522 0 -9.95(-0.65%)
Jun 27, 2008 1542 1557 1503 1532 0 -7.38(-0.48%)
Jun 26, 2008 1583 1590 1534 1540 0 -77.94(-4.82%)
Jun 25, 2008 1572 1658 1565 1617 0 +52.10(+3.33%)
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.