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, 2010 2080 2113 2071 2098 0 -7.77(-0.37%)
Nov 29, 2010 2099 2115 2066 2106 0 -17.31(-0.82%)
Nov 26, 2010 2116 2135 2102 2123 0 -16.94(-0.79%)
Nov 24, 2010 2092 2140 2140 2140 0 +61.99(+2.98%)
Nov 23, 2010 2075 2088 2053 2078 0 -29.22(-1.39%)
Nov 22, 2010 2093 2116 2073 2107 0 +2.11(+0.10%)
Nov 19, 2010 2095 2110 2078 2105 0 +12.25(+0.59%)
Nov 18, 2010 2078 2117 2073 2093 0 +52.82(+2.59%)
Nov 17, 2010 2029 2058 2009 2040 0 +13.66(+0.67%)
Nov 16, 2010 2051 2070 2012 2026 0 -43.82(-2.12%)
Nov 15, 2010 2087 2113 2064 2070 0 -9.21(-0.44%)
Nov 12, 2010 2097 2126 2062 2080 0 -37.14(-1.75%)
Nov 11, 2010 2091 2132 2070 2117 0 +6.74(+0.32%)
Nov 10, 2010 2090 2123 2070 2110 0 +14.80(+0.71%)
Nov 09, 2010 2137 2152 2081 2095 0 -52.03(-2.42%)
Nov 08, 2010 2149 2166 2130 2147 0 -25.13(-1.16%)
Nov 05, 2010 2144 2197 2125 2172 0 +19.92(+0.93%)
Nov 04, 2010 2125 2181 2106 2152 0 +45.92(+2.18%)
Nov 03, 2010 2108 2118 2072 2106 0 +2.37(+0.11%)
Nov 02, 2010 2100 2115 2071 2104 0 +17.17(+0.82%)
Nov 01, 2010 2082 2110 2065 2087 0 +21.99(+1.06%)
Oct 29, 2010 2070 2099 2045 2065 0 -16.38(-0.79%)
Oct 28, 2010 2120 2131 2052 2081 0 -22.54(-1.07%)
Oct 27, 2010 2093 2111 2070 2104 0 -6.83(-0.32%)
Oct 25, 2010 2111 2143 2100 2111 0 +17.92(+0.86%)
Oct 22, 2010 2060 2112 2056 2093 0 +40.58(+1.98%)
Oct 21, 2010 2054 2078 2029 2052 0 +18.35(+0.90%)
Oct 20, 2010 2001 2063 1997 2034 0 +38.64(+1.94%)
Oct 19, 2010 2007 2035 1981 1995 0 -47.98(-2.35%)
Oct 18, 2010 2037 2053 2025 2043 0 +6.72(+0.33%)
Oct 15, 2010 2067 2071 2027 2036 0 -10.17(-0.50%)
Oct 14, 2010 2050 2064 2029 2047 0 -6.12(-0.30%)
Oct 13, 2010 2043 2070 2022 2053 0 +24.17(+1.19%)
Oct 12, 2010 2001 2038 1989 2029 0 +13.09(+0.65%)
Oct 11, 2010 2021 2038 1997 2015 0 -11.07(-0.55%)
Oct 08, 2010 2025 2037 1987 2027 0 +33.58(+1.68%)
Oct 07, 2010 2018 2040 1964 1993 0 -66.18(-3.21%)
Oct 06, 2010 2051 2074 2027 2059 0 +9.55(+0.47%)
Oct 05, 2010 2004 2057 1998 2050 0 +65.52(+3.30%)
Oct 04, 2010 1976 2009 1962 1984 0 -0.51(-0.03%)
Oct 01, 2010 1983 2002 1964 1985 0 +11.35(+0.58%)
Sep 30, 2010 1976 2021 1958 1973 0 -6.77(-0.34%)
Sep 29, 2010 1992 2009 1968 1980 0 -27.95(-1.39%)
Sep 28, 2010 1984 2013 1945 2008 0 +23.57(+1.19%)
Sep 27, 2010 1983 2004 1967 1984 0 +3.42(+0.17%)
Sep 24, 2010 1937 1992 1940 1981 0 +76.09(+3.99%)
Sep 23, 2010 1901 1951 1896 1905 0 -42.32(-2.17%)
Sep 22, 2010 1972 1996 1938 1947 0 -40.00(-2.01%)
Sep 21, 2010 1984 2014 1972 1987 0 -9.37(-0.47%)
Sep 20, 2010 1950 2009 1948 1997 0 +48.23(+2.48%)
Sep 17, 2010 1946 1966 1924 1948 0 -0.96(-0.05%)
Sep 15, 2010 1941 1962 1931 1949 0 -10.69(-0.55%)
Sep 14, 2010 1948 1983 1935 1960 0 +3.13(+0.16%)
Sep 13, 2010 1940 1964 1935 1957 0 +35.73(+1.86%)
Sep 10, 2010 1918 1940 1907 1921 0 +1.43(+0.07%)
Sep 09, 2010 1923 1942 1905 1920 0 +15.35(+0.81%)
Sep 08, 2010 1874 1915 1876 1904 0 +32.02(+1.71%)
Sep 07, 2010 1876 1892 1862 1872 0 -27.22(-1.43%)
Sep 03, 2010 1900 1900 1900 0 +30.81(+1.65%)
Sep 02, 2010 1814 1882 1813 1869 0 +45.18(+2.48%)
Sep 01, 2010 1764 1830 1756 1824 0 +90.80(+5.24%)
Aug 31, 2010 1724 1752 1700 1733 0 +4.79(+0.28%)
Aug 30, 2010 1764 1775 1724 1728 0 -13.42(-0.77%)
Aug 27, 2010 1765 1785 1693 1741 0 +3.08(+0.18%)
Aug 26, 2010 1734 1776 1715 1738 0 +6.79(+0.39%)
Aug 25, 2010 1703 1737 1690 1732 0 +3.07(+0.18%)
Aug 24, 2010 1746 1761 1708 1728 0 -54.62(-3.06%)
Aug 23, 2010 1810 1824 1779 1783 0 -19.29(-1.07%)
Aug 20, 2010 1779 1808 1763 1802 0 -2.84(-0.16%)
Aug 19, 2010 1846 1862 1790 1805 0 -60.29(-3.23%)
Aug 18, 2010 1854 1885 1838 1865 0 +0.46(+0.02%)
Aug 17, 2010 1843 1891 1836 1865 0 +36.42(+1.99%)
Aug 16, 2010 1788 1837 1785 1829 0 +24.19(+1.34%)
Aug 13, 2010 1797 1825 1789 1804 0 -1.92(-0.11%)
Aug 12, 2010 1775 1825 1769 1806 0 -5.91(-0.33%)
Aug 11, 2010 1829 1841 1801 1812 0 -59.23(-3.16%)
Aug 10, 2010 1873 1893 1847 1871 0 -54.17(-2.81%)
Aug 09, 2010 1911 1932 1900 1926 0 +16.39(+0.86%)
Aug 06, 2010 1904 1914 1864 1909 0 -6.11(-0.32%)
Aug 05, 2010 1907 1933 1899 1915 0 -18.75(-0.97%)
Aug 04, 2010 1897 1940 1891 1934 0 +40.65(+2.15%)
Aug 03, 2010 1891 1914 1866 1893 0 -12.71(-0.67%)
Aug 02, 2010 1874 1915 1865 1906 0 +60.82(+3.30%)
Jul 30, 2010 1841 1856 1804 1845 0 +0.96(+0.05%)
Jul 29, 2010 1846 1869 1820 1844 0 +13.81(+0.75%)
Jul 28, 2010 1834 1873 1811 1831 0 +8.27(+0.45%)
Jul 27, 2010 1818 1852 1801 1822 0 -27.25(-1.47%)
Jul 26, 2010 1807 1865 1794 1850 0 +38.32(+2.12%)
Jul 23, 2010 1745 1815 1737 1811 0 +63.76(+3.65%)
Jul 22, 2010 1705 1759 1702 1747 0 +69.68(+4.15%)
Jul 21, 2010 1718 1730 1666 1678 0 -31.63(-1.85%)
Jul 20, 2010 1689 1714 1640 1709 0 +34.83(+2.08%)
Jul 19, 2010 1653 1683 1633 1675 0 +24.46(+1.48%)
Jul 16, 2010 1648 1727 1642 1650 0 -71.98(-4.18%)
Jul 15, 2010 1746 1758 1700 1722 0 -31.25(-1.78%)
Jul 14, 2010 1737 1765 1724 1753 0 +2.55(+0.15%)
Jul 13, 2010 1719 1767 1718 1751 0 +57.74(+3.41%)
Jul 12, 2010 1675 1710 1670 1693 0 -8.92(-0.52%)
Jul 09, 2010 1695 1708 1672 1702 0 +23.02(+1.37%)
Jul 08, 2010 1675 1692 1650 1679 0 +16.25(+0.98%)
Jul 07, 2010 1588 1664 1590 1663 0 +75.74(+4.77%)
Jul 06, 2010 1612 1646 1569 1587 0 -2.88(-0.18%)
Jul 02, 2010 1587 1633 1576 1590 0 -22.26(-1.38%)
Jul 01, 2010 1606 1632 1556 1612 0 +9.32(+0.58%)
Jun 30, 2010 1620 1659 1596 1603 0 -33.18(-2.03%)
Jun 29, 2010 1686 1706 1625 1636 0 -116.69(-6.66%)
Jun 25, 2010 1748 1760 1708 1753 0 +17.42(+1.00%)
Jun 24, 2010 1773 1798 1726 1735 0 -58.30(-3.25%)
Jun 23, 2010 1800 1817 1763 1794 0 +1.29(+0.07%)
Jun 22, 2010 1841 1863 1785 1792 0 -56.07(-3.03%)
Jun 21, 2010 1886 1915 1832 1848 0 -15.29(-0.82%)
Jun 18, 2010 1859 1885 1851 1864 0 -2.89(-0.15%)
Jun 17, 2010 1873 1885 1830 1867 0 -11.25(-0.60%)
Jun 16, 2010 1868 1901 1855 1878 0 -7.53(-0.40%)
Jun 15, 2010 1838 1887 1829 1885 0 +69.84(+3.85%)
Jun 14, 2010 1807 1853 1802 1815 0 +25.18(+1.41%)
Jun 11, 2010 1765 1794 1747 1790 0 -1.84(-0.10%)
Jun 10, 2010 1756 1798 1748 1792 0 +68.93(+4.00%)
Jun 09, 2010 1711 1782 1707 1723 0 +26.45(+1.56%)
Jun 08, 2010 1640 1702 1613 1697 0 +55.98(+3.41%)
Jun 07, 2010 1691 1715 1636 1641 0 -53.75(-3.17%)
Jun 04, 2010 1691 1760 1678 1694 0 -99.88(-5.57%)
Jun 03, 2010 1772 1813 1764 1794 0 +29.27(+1.66%)
Jun 02, 2010 1741 1769 1717 1765 0 +28.85(+1.66%)
Jun 01, 2010 1740 1784 1729 1736 0 -30.09(-1.70%)
May 28, 2010 1766 1766 1766 0 -32.13(-1.79%)
May 27, 2010 1733 1800 1728 1798 0 +102.25(+6.03%)
May 26, 2010 1711 1754 1688 1696 0 +4.05(+0.24%)
May 25, 2010 1632 1698 1622 1692 0 -10.95(-0.64%)
May 24, 2010 1711 1750 1698 1703 0 -24.41(-1.41%)
May 21, 2010 1655 1738 1640 1728 0 +38.98(+2.31%)
May 20, 2010 1683 1732 1674 1689 0 -86.56(-4.88%)
May 19, 2010 1786 1822 1725 1775 0 -25.39(-1.41%)
May 18, 2010 1854 1887 1793 1801 0 -35.64(-1.94%)
May 17, 2010 1836 1867 1786 1836 0 +0.03(+0.00%)
May 14, 2010 1834 1897 1815 1836 0 -75.43(-3.95%)
May 13, 2010 1936 1964 1901 1912 0 -40.61(-2.08%)
May 12, 2010 1892 1956 1885 1952 0 +70.51(+3.75%)
May 11, 2010 1889 1907 1867 1882 0 -0.87(-0.05%)
May 10, 2010 1859 1889 1858 1883 0 +133.98(+7.66%)
May 07, 2010 1800 1816 1708 1749 0 -73.35(-4.03%)
May 06, 2010 1848 1902 1691 1822 0 -63.67(-3.38%)
May 05, 2010 1894 1932 1864 1886 0 -57.27(-2.95%)
May 04, 2010 1987 1990 1925 1943 0 -82.12(-4.06%)
May 03, 2010 1996 2033 1987 2025 0 +46.05(+2.33%)
Apr 30, 2010 2032 2039 1972 1979 0 -48.54(-2.39%)
Apr 29, 2010 1970 2046 1954 2027 0 +97.53(+5.05%)
Apr 28, 2010 1949 1958 1888 1930 0 -9.04(-0.47%)
Apr 27, 2010 1991 2001 1923 1939 0 -69.32(-3.45%)
Apr 26, 2010 2020 2039 2003 2008 0 -0.87(-0.04%)
Apr 23, 2010 1984 2015 1967 2009 0 +31.71(+1.60%)
Apr 22, 2010 1881 1991 1863 1977 0 +97.77(+5.20%)
Apr 21, 2010 1865 1884 1846 1880 0 +26.22(+1.41%)
Apr 20, 2010 1839 1868 1831 1853 0 +29.01(+1.59%)
Apr 19, 2010 1824 1849 1791 1824 0 -11.47(-0.62%)
Apr 16, 2010 1866 1878 1823 1836 0 -37.14(-1.98%)
Apr 15, 2010 1858 1890 1850 1873 0 +10.24(+0.55%)
Apr 14, 2010 1851 1869 1836 1863 0 +13.97(+0.76%)
Apr 13, 2010 1835 1868 1816 1849 0 +11.49(+0.63%)
Apr 12, 2010 1848 1859 1828 1837 0 -12.56(-0.68%)
Apr 09, 2010 1846 1855 1825 1850 0 +11.24(+0.61%)
Apr 08, 2010 1799 1846 1787 1839 0 +27.27(+1.51%)
Apr 07, 2010 1823 1832 1796 1811 0 -15.79(-0.86%)
Apr 06, 2010 1800 1832 1795 1827 0 +16.32(+0.90%)
Apr 05, 2010 1788 1827 1786 1811 0 +28.97(+1.63%)
Apr 01, 2010 1782 1782 1782 0 +26.75(+1.52%)
Mar 31, 2010 1762 1776 1747 1755 0 -17.70(-1.00%)
Mar 30, 2010 1750 1784 1741 1773 0 +27.47(+1.57%)
Mar 29, 2010 1744 1759 1734 1745 0 +29.35(+1.71%)
Mar 26, 2010 1688 1728 1680 1716 0 +35.14(+2.09%)
Mar 25, 2010 1683 1715 1666 1681 0 +20.03(+1.21%)
Mar 24, 2010 1653 1670 1641 1661 0 -5.18(-0.31%)
Mar 23, 2010 1659 1675 1644 1666 0 +10.37(+0.63%)
Mar 22, 2010 1603 1665 1592 1656 0 +34.84(+2.15%)
Mar 19, 2010 1622 1641 1608 1621 0 +9.74(+0.60%)
Mar 18, 2010 1607 1621 1592 1611 0 +1.16(+0.07%)
Mar 17, 2010 1608 1621 1595 1610 0 -2.61(-0.16%)
Mar 16, 2010 1606 1621 1589 1613 0 +3.83(+0.24%)
Mar 15, 2010 1600 1614 1593 1609 0 -15.20(-0.94%)
Mar 12, 2010 1615 1634 1602 1624 0 +15.72(+0.98%)
Mar 11, 2010 1590 1614 1578 1608 0 +10.39(+0.65%)
Mar 10, 2010 1579 1605 1567 1598 0 +19.57(+1.24%)
Mar 09, 2010 1574 1603 1557 1578 0 -3.64(-0.23%)
Mar 08, 2010 1588 1599 1566 1582 0 -7.26(-0.46%)
Mar 05, 2010 1549 1598 1545 1589 0 +47.25(+3.06%)
Mar 04, 2010 1539 1557 1516 1542 0 +6.94(+0.45%)
Mar 03, 2010 1545 1554 1524 1535 0 -10.49(-0.68%)
Mar 02, 2010 1565 1571 1539 1545 0 -0.32(-0.02%)
Mar 01, 2010 1524 1558 1515 1546 0 +23.22(+1.53%)
Feb 26, 2010 1507 1532 1495 1523 0 +7.56(+0.50%)
Feb 25, 2010 1498 1518 1482 1515 0 -3.44(-0.23%)
Feb 24, 2010 1517 1525 1501 1518 0 +7.13(+0.47%)
Feb 23, 2010 1526 1536 1499 1511 0 -21.29(-1.39%)
Feb 22, 2010 1511 1541 1508 1533 0 +16.53(+1.09%)
Feb 19, 2010 1500 1523 1492 1516 0 +5.82(+0.39%)
Feb 18, 2010 1499 1514 1490 1510 0 +0.58(+0.04%)
Feb 17, 2010 1507 1521 1492 1510 0 +4.60(+0.31%)
Feb 16, 2010 1494 1512 1477 1505 0 +15.43(+1.04%)
Feb 12, 2010 1490 1490 1490 0 +7.15(+0.48%)
Feb 11, 2010 1461 1489 1442 1482 0 +19.24(+1.31%)
Feb 10, 2010 1457 1482 1442 1463 0 +13.65(+0.94%)
Feb 09, 2010 1450 1469 1429 1450 0 +20.95(+1.47%)
Feb 08, 2010 1432 1454 1413 1429 0 -7.99(-0.56%)
Feb 05, 2010 1411 1443 1395 1437 0 +26.45(+1.88%)
Feb 04, 2010 1466 1496 1407 1410 0 -43.46(-2.99%)
Feb 03, 2010 1463 1469 1437 1454 0 -14.17(-0.97%)
Feb 02, 2010 1454 1481 1444 1468 0 +25.88(+1.79%)
Feb 01, 2010 1433 1454 1422 1442 0 +7.91(+0.55%)
Jan 29, 2010 1468 1488 1428 1434 0 -29.36(-2.01%)
Jan 28, 2010 1490 1501 1448 1463 0 -18.58(-1.25%)
Jan 27, 2010 1495 1502 1450 1482 0 -17.96(-1.20%)
Jan 26, 2010 1503 1525 1487 1500 0 -8.61(-0.57%)
Jan 25, 2010 1527 1536 1495 1508 0 +3.37(+0.22%)
Jan 22, 2010 1540 1551 1497 1505 0 -40.40(-2.61%)
Jan 21, 2010 1581 1609 1538 1546 0 -31.45(-1.99%)
Jan 20, 2010 1593 1601 1561 1577 0 -29.51(-1.84%)
Jan 19, 2010 1602 1612 1587 1606 0 +12.40(+0.78%)
Jan 15, 2010 1594 1594 1594 0 -19.57(-1.21%)
Jan 14, 2010 1554 1625 1549 1614 0 +56.93(+3.66%)
Jan 13, 2010 1531 1564 1517 1557 0 +43.43(+2.87%)
Jan 12, 2010 1521 1529 1491 1513 0 -26.63(-1.73%)
Jan 11, 2010 1546 1560 1526 1540 0 -0.28(-0.02%)
Jan 08, 2010 1524 1549 1516 1540 0 +10.82(+0.71%)
Jan 07, 2010 1516 1541 1506 1529 0 +15.52(+1.03%)
Jan 06, 2010 1505 1522 1492 1514 0 +7.36(+0.49%)
Jan 05, 2010 1505 1527 1484 1507 0 -3.50(-0.23%)
Jan 04, 2010 1509 1527 1489 1510 0 +20.64(+1.39%)
Dec 31, 2009 1489 1489 1489 0 -15.39(-1.02%)
Dec 30, 2009 1506 1516 1491 1505 0 -7.93(-0.52%)
Dec 29, 2009 1509 1523 1502 1513 0 +4.64(+0.31%)
Dec 28, 2009 1520 1527 1499 1508 0 -4.85(-0.32%)
Dec 24, 2009 1521 1525 1499 1513 0 -1.07(-0.07%)
Dec 23, 2009 1513 1523 1491 1514 0 +6.72(+0.45%)
Dec 22, 2009 1518 1527 1496 1507 0 -13.21(-0.87%)
Dec 21, 2009 1514 1531 1507 1520 0 +12.74(+0.84%)
Dec 18, 2009 1506 1519 1483 1508 0 +3.87(+0.26%)
Dec 17, 2009 1504 1522 1492 1504 0 -7.78(-0.51%)
Dec 16, 2009 1515 1532 1501 1512 0 +4.99(+0.33%)
Dec 15, 2009 1497 1524 1488 1507 0 +4.46(+0.30%)
Dec 14, 2009 1487 1504 1482 1502 0 +38.77(+2.65%)
Dec 11, 2009 1465 1474 1453 1463 0 +8.81(+0.61%)
Dec 10, 2009 1454 1470 1445 1455 0 +7.99(+0.55%)
Dec 09, 2009 1451 1461 1427 1447 0 -1.70(-0.12%)
Dec 08, 2009 1434 1456 1416 1448 0 -1.07(-0.07%)
Dec 07, 2009 1462 1475 1440 1449 0 -15.00(-1.02%)
Dec 04, 2009 1427 1477 1418 1464 0 +63.56(+4.54%)
Dec 03, 2009 1406 1425 1386 1401 0 +2.12(+0.15%)
Dec 02, 2009 1406 1421 1386 1399 0 -2.51(-0.18%)
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.