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, 2014 3013 3059 3007 3036 0 +40.92(+1.37%)
Nov 26, 2014 2995 2995 2995 2995 0 +12.20(+0.41%)
Nov 25, 2014 2983 3001 2958 2983 0 +1.75(+0.06%)
Nov 24, 2014 2949 2988 2945 2981 0 +49.09(+1.67%)
Nov 21, 2014 2936 2959 2917 2932 0 +33.44(+1.15%)
Nov 20, 2014 2919 2928 2878 2898 0 -29.33(-1.00%)
Nov 19, 2014 2959 2968 2922 2928 0 -34.20(-1.15%)
Nov 18, 2014 2942 2976 2932 2962 0 +14.30(+0.49%)
Nov 17, 2014 2949 2969 2931 2948 0 -35.23(-1.18%)
Nov 14, 2014 2989 2998 2969 2983 0 -5.74(-0.19%)
Nov 13, 2014 2975 3000 2964 2988 0 +20.51(+0.69%)
Nov 12, 2014 2940 2980 2932 2968 0 +7.42(+0.25%)
Nov 11, 2014 2932 2969 2924 2961 0 +35.11(+1.20%)
Nov 10, 2014 2899 2934 2890 2925 0 +24.02(+0.83%)
Nov 07, 2014 2903 2914 2877 2901 0 -1.60(-0.06%)
Nov 06, 2014 2885 2910 2865 2903 0 +23.21(+0.81%)
Nov 05, 2014 2891 2896 2850 2880 0 +8.64(+0.30%)
Nov 04, 2014 2902 2908 2849 2871 0 -43.91(-1.51%)
Nov 03, 2014 2914 2935 2886 2915 0 +2.55(+0.09%)
Oct 31, 2014 2981 2986 2895 2913 0 -7.28(-0.25%)
Oct 30, 2014 2859 2938 2855 2920 0 +75.59(+2.66%)
Oct 28, 2014 2814 2879 2779 2844 0 -14.69(-0.51%)
Oct 27, 2014 2828 2873 2828 2859 0 +30.81(+1.09%)
Oct 24, 2014 2795 2837 2771 2828 0 +12.16(+0.43%)
Oct 23, 2014 2833 2869 2806 2816 0 -5.13(-0.18%)
Oct 21, 2014 2775 2830 2767 2821 0 +68.03(+2.47%)
Oct 20, 2014 2695 2758 2692 2753 0 +57.91(+2.15%)
Oct 17, 2014 2695 2726 2695 2695 0 +88.30(+3.39%)
Oct 16, 2014 2499 2629 2487 2607 0 +49.82(+1.95%)
Oct 15, 2014 2566 2619 2472 2557 0 -48.23(-1.85%)
Oct 14, 2014 2580 2651 2569 2605 0 +39.91(+1.56%)
Oct 13, 2014 2568 2569 2561 2565 0 -85.82(-3.24%)
Oct 10, 2014 2687 2708 2651 2651 0 -41.59(-1.54%)
Oct 09, 2014 2752 2771 2691 2693 0 -74.53(-2.69%)
Oct 08, 2014 2738 2772 2713 2767 0 +28.81(+1.05%)
Oct 07, 2014 2779 2801 2737 2738 0 -64.35(-2.30%)
Oct 06, 2014 2834 2848 2795 2803 0 -28.34(-1.00%)
Oct 03, 2014 2806 2842 2796 2831 0 +45.06(+1.62%)
Oct 02, 2014 2816 2830 2731 2786 0 -29.11(-1.03%)
Oct 01, 2014 2887 2890 2795 2815 0 -84.88(-2.93%)
Sep 30, 2014 2913 2933 2893 2900 0 -11.74(-0.40%)
Sep 29, 2014 2905 2922 2892 2912 0 -14.92(-0.51%)
Sep 26, 2014 2915 2945 2901 2927 0 +20.53(+0.71%)
Sep 25, 2014 2933 2944 2901 2906 0 -58.84(-1.98%)
Sep 19, 2014 2983 2997 2950 2965 0 +0.56(+0.02%)
Sep 18, 2014 2951 2973 2940 2964 0 +23.89(+0.81%)
Sep 17, 2014 2930 2958 2918 2941 0 +16.47(+0.56%)
Sep 16, 2014 2895 2930 2887 2924 0 +18.05(+0.62%)
Sep 15, 2014 2905 2919 2895 2906 0 -5.69(-0.20%)
Sep 12, 2014 2940 2944 2897 2912 0 -31.38(-1.07%)
Sep 11, 2014 2927 2955 2917 2943 0 +12.66(+0.43%)
Sep 10, 2014 2932 2944 2916 2930 0 +1.04(+0.04%)
Sep 09, 2014 2945 2960 2925 2929 0 -20.99(-0.71%)
Sep 08, 2014 2942 2976 2932 2950 0 +5.93(+0.20%)
Sep 05, 2014 2922 2948 2910 2945 0 +14.98(+0.51%)
Sep 04, 2014 2941 2960 2924 2930 0 +2.98(+0.10%)
Sep 03, 2014 2920 2935 2906 2927 0 +8.09(+0.28%)
Sep 02, 2014 2932 2939 2895 2918 0 -5.20(-0.18%)
Aug 29, 2014 2924 2924 2924 0 +17.71(+0.61%)
Aug 28, 2014 2892 2914 2876 2906 0 +1.94(+0.07%)
Aug 27, 2014 2913 2923 2898 2904 0 -10.64(-0.37%)
Aug 26, 2014 2907 2919 2894 2915 0 +13.68(+0.47%)
Aug 25, 2014 2896 2911 2889 2901 0 +11.66(+0.40%)
Aug 22, 2014 2881 2899 2876 2889 0 +1.07(+0.04%)
Aug 21, 2014 2889 2899 2876 2888 0 +3.06(+0.11%)
Aug 20, 2014 2870 2892 2860 2885 0 +6.82(+0.24%)
Aug 19, 2014 2869 2893 2860 2878 0 +8.74(+0.30%)
Aug 18, 2014 2870 2880 2854 2870 0 +21.06(+0.74%)
Aug 15, 2014 2860 2867 2828 2849 0 +5.28(+0.19%)
Aug 14, 2014 2825 2849 2814 2843 0 +24.82(+0.88%)
Aug 13, 2014 2798 2829 2779 2818 0 +35.29(+1.27%)
Aug 12, 2014 2787 2802 2770 2783 0 -3.88(-0.14%)
Aug 11, 2014 2763 2798 2751 2787 0 +41.05(+1.49%)
Aug 08, 2014 2718 2748 2705 2746 0 +41.43(+1.53%)
Aug 07, 2014 2736 2758 2697 2705 0 -20.61(-0.76%)
Aug 06, 2014 2715 2744 2703 2725 0 -7.86(-0.29%)
Aug 05, 2014 2761 2771 2721 2733 0 -44.62(-1.61%)
Aug 04, 2014 2742 2788 2735 2778 0 +39.99(+1.46%)
Aug 01, 2014 2740 2759 2715 2738 0 +30.39(+1.12%)
Jul 31, 2014 2739 2749 2700 2707 0 -116.09(-4.11%)
Jul 23, 2014 2819 2839 2807 2823 0 +2.39(+0.08%)
Jul 22, 2014 2800 2834 2798 2821 0 +36.32(+1.30%)
Jul 21, 2014 2780 2795 2765 2785 0 +1.00(+0.04%)
Jul 18, 2014 2748 2787 2741 2784 0 +49.86(+1.82%)
Jul 17, 2014 2770 2787 2730 2734 0 -48.82(-1.75%)
Jul 16, 2014 2798 2804 2777 2783 0 -3.50(-0.13%)
Jul 15, 2014 2804 2814 2772 2786 0 -15.22(-0.54%)
Jul 14, 2014 2815 2831 2796 2801 0 +2.96(+0.11%)
Jul 11, 2014 2806 2819 2789 2798 0 -14.46(-0.51%)
Jul 10, 2014 2777 2827 2774 2813 0 +1.63(+0.06%)
Jul 09, 2014 2787 2815 2775 2811 0 +37.02(+1.33%)
Jul 08, 2014 2783 2795 2760 2774 0 -22.29(-0.80%)
Jul 07, 2014 2790 2806 2780 2796 0 -4.56(-0.16%)
Jul 03, 2014 2801 2801 2801 0 +23.34(+0.84%)
Jul 02, 2014 2759 2783 2748 2778 0 +28.91(+1.05%)
Jul 01, 2014 2659 2758 2730 2749 0 +18.57(+0.68%)
Jun 30, 2014 2727 2740 2712 2730 0 +1.72(+0.06%)
Jun 27, 2014 2719 2740 2707 2729 0 +4.17(+0.15%)
Jun 26, 2014 2718 2731 2696 2724 0 +12.40(+0.46%)
Jun 25, 2014 2699 2722 2688 2712 0 +13.18(+0.49%)
Jun 24, 2014 2705 2728 2688 2699 0 -13.65(-0.50%)
Jun 23, 2014 2708 2721 2697 2712 0 +1.55(+0.06%)
Jun 20, 2014 2699 2728 2691 2711 0 +4.50(+0.17%)
Jun 19, 2014 2680 2711 2674 2706 0 +17.86(+0.66%)
Jun 18, 2014 2668 2695 2662 2688 0 +23.13(+0.87%)
Jun 17, 2014 2632 2675 2627 2665 0 +26.34(+1.00%)
Jun 16, 2014 2622 2652 2619 2639 0 +5.69(+0.22%)
Jun 13, 2014 2632 2644 2614 2633 0 +7.91(+0.30%)
Jun 12, 2014 2648 2656 2615 2625 0 -26.23(-0.99%)
Jun 11, 2014 2662 2671 2641 2652 0 -36.30(-1.35%)
Jun 10, 2014 2694 2699 2666 2688 0 +1.79(+0.07%)
Jun 06, 2014 2674 2692 2667 2686 0 +16.53(+0.62%)
Jun 05, 2014 2664 2678 2644 2670 0 +15.43(+0.58%)
Jun 04, 2014 2641 2662 2630 2654 0 -0.94(-0.04%)
Jun 03, 2014 2651 2661 2635 2655 0 -1.96(-0.07%)
Jun 02, 2014 2648 2670 2629 2657 0 +11.24(+0.42%)
May 30, 2014 2619 2651 2611 2646 0 +28.55(+1.09%)
May 29, 2014 2594 2620 2581 2617 0 +28.53(+1.10%)
May 28, 2014 2588 2602 2572 2589 0 -0.36(-0.01%)
May 27, 2014 2587 2608 2575 2589 0 +14.19(+0.55%)
May 23, 2014 2575 2575 2575 0 +13.54(+0.53%)
May 22, 2014 2545 2570 2540 2561 0 +15.76(+0.62%)
May 21, 2014 2530 2554 2526 2546 0 +16.56(+0.65%)
May 20, 2014 2536 2547 2513 2529 0 -11.55(-0.45%)
May 19, 2014 2522 2547 2511 2541 0 +12.14(+0.48%)
May 16, 2014 2524 2538 2506 2529 0 +0.78(+0.03%)
May 15, 2014 2552 2555 2497 2528 0 -33.41(-1.30%)
May 14, 2014 2568 2584 2549 2561 0 -18.99(-0.74%)
May 13, 2014 2594 2608 2571 2580 0 -10.04(-0.39%)
May 12, 2014 2560 2604 2553 2590 0 +43.19(+1.70%)
May 09, 2014 2541 2557 2516 2547 0 +11.39(+0.45%)
May 08, 2014 2534 2570 2519 2536 0 -3.66(-0.14%)
May 07, 2014 2536 2552 2509 2539 0 -2.85(-0.11%)
May 06, 2014 2564 2572 2537 2542 0 -25.16(-0.98%)
May 05, 2014 2562 2580 2534 2567 0 -6.31(-0.25%)
May 02, 2014 2542 2599 2536 2574 0 +45.02(+1.78%)
May 01, 2014 2521 2546 2499 2529 0 +3.85(+0.15%)
Apr 30, 2014 2499 2539 2486 2525 0 +35.03(+1.41%)
Apr 29, 2014 2475 2501 2459 2490 0 +25.42(+1.03%)
Apr 28, 2014 2528 2534 2427 2464 0 -46.55(-1.85%)
Apr 25, 2014 2539 2544 2500 2511 0 -36.77(-1.44%)
Apr 24, 2014 2560 2580 2523 2548 0 +7.24(+0.29%)
Apr 23, 2014 2544 2559 2526 2540 0 -6.89(-0.27%)
Apr 22, 2014 2514 2559 2510 2547 0 +34.80(+1.39%)
Apr 21, 2014 2530 2538 2501 2512 0 -14.75(-0.58%)
Apr 17, 2014 2527 2527 2527 0 +16.78(+0.67%)
Apr 16, 2014 2519 2526 2492 2510 0 +17.47(+0.70%)
Apr 15, 2014 2480 2500 2442 2493 0 +19.10(+0.77%)
Apr 14, 2014 2490 2502 2455 2474 0 +9.56(+0.39%)
Apr 11, 2014 2470 2497 2454 2464 0 -17.79(-0.72%)
Apr 10, 2014 2562 2566 2475 2482 0 -69.56(-2.73%)
Apr 09, 2014 2527 2563 2517 2552 0 +36.18(+1.44%)
Apr 08, 2014 2509 2527 2483 2515 0 +8.29(+0.33%)
Apr 07, 2014 2526 2549 2484 2507 0 -27.24(-1.07%)
Apr 04, 2014 2604 2611 2530 2534 0 -49.52(-1.92%)
Apr 03, 2014 2614 2619 2573 2584 0 -26.21(-1.00%)
Apr 02, 2014 2594 2617 2582 2610 0 +15.32(+0.59%)
Apr 01, 2014 2579 2602 2568 2595 0 +32.04(+1.25%)
Mar 31, 2014 2550 2575 2539 2563 0 +32.33(+1.28%)
Mar 28, 2014 2499 2549 2494 2530 0 +37.91(+1.52%)
Mar 27, 2014 2501 2514 2467 2493 0 -7.81(-0.31%)
Mar 26, 2014 2528 2545 2493 2500 0 -18.99(-0.75%)
Mar 25, 2014 2521 2537 2505 2519 0 +9.52(+0.38%)
Mar 24, 2014 2535 2547 2493 2510 0 -20.07(-0.79%)
Mar 21, 2014 2532 2545 2510 2530 0 +25.67(+1.03%)
Mar 20, 2014 2504 2521 2484 2504 0 -8.96(-0.36%)
Mar 19, 2014 2524 2539 2493 2513 0 -10.80(-0.43%)
Mar 18, 2014 2513 2539 2507 2524 0 +6.97(+0.28%)
Mar 17, 2014 2521 2540 2505 2517 0 +13.25(+0.53%)
Mar 14, 2014 2498 2528 2492 2504 0 -1.46(-0.06%)
Mar 13, 2014 2560 2566 2493 2505 0 -49.39(-1.93%)
Mar 12, 2014 2537 2561 2522 2555 0 -0.38(-0.01%)
Mar 11, 2014 2572 2588 2545 2555 0 -7.75(-0.30%)
Mar 10, 2014 2583 2598 2541 2563 0 -31.91(-1.23%)
Mar 07, 2014 2599 2614 2579 2595 0 -2.44(-0.09%)
Mar 06, 2014 2576 2616 2570 2597 0 +20.90(+0.81%)
Mar 05, 2014 2572 2583 2556 2576 0 +0.44(+0.02%)
Mar 04, 2014 2552 2586 2544 2576 0 +29.39(+1.15%)
Mar 03, 2014 2560 2575 2523 2546 0 -39.14(-1.51%)
Feb 28, 2014 2575 2600 2554 2585 0 +8.89(+0.35%)
Feb 27, 2014 2551 2579 2539 2577 0 +24.54(+0.96%)
Feb 26, 2014 2563 2580 2538 2552 0 -9.83(-0.38%)
Feb 25, 2014 2547 2573 2541 2562 0 +15.16(+0.60%)
Feb 24, 2014 2519 2570 2506 2547 0 +38.69(+1.54%)
Feb 21, 2014 2484 2519 2470 2508 0 +30.59(+1.23%)
Feb 20, 2014 2455 2487 2439 2477 0 +11.20(+0.45%)
Feb 19, 2014 2451 2497 2440 2466 0 -5.23(-0.21%)
Feb 18, 2014 2480 2500 2443 2471 0 -18.30(-0.74%)
Feb 14, 2014 2490 2490 2490 0 +62.28(+2.57%)
Feb 13, 2014 2401 2442 2374 2427 0 -9.90(-0.41%)
Feb 12, 2014 2437 2456 2421 2437 0 +7.02(+0.29%)
Feb 11, 2014 2420 2447 2408 2430 0 +13.94(+0.58%)
Feb 10, 2014 2421 2436 2402 2416 0 -5.21(-0.22%)
Feb 07, 2014 2399 2433 2366 2422 0 +12.52(+0.52%)
Feb 06, 2014 2348 2416 2348 2409 0 +61.08(+2.60%)
Feb 05, 2014 2339 2356 2312 2348 0 -3.94(-0.17%)
Feb 04, 2014 2325 2361 2314 2352 0 +36.59(+1.58%)
Feb 03, 2014 2404 2409 2308 2315 0 -84.35(-3.51%)
Jan 31, 2014 2380 2424 2372 2400 0 -16.63(-0.69%)
Jan 30, 2014 2423 2436 2404 2416 0 +13.99(+0.58%)
Jan 29, 2014 2433 2447 2392 2402 0 -50.94(-2.08%)
Jan 28, 2014 2428 2467 2423 2453 0 +30.43(+1.26%)
Jan 27, 2014 2460 2480 2398 2423 0 -19.07(-0.78%)
Jan 24, 2014 2488 2492 2437 2442 0 -67.10(-2.67%)
Jan 23, 2014 2525 2537 2485 2509 0 -32.70(-1.29%)
Jan 22, 2014 2520 2558 2508 2542 0 +37.26(+1.49%)
Jan 21, 2014 2537 2543 2488 2504 0 -5.61(-0.22%)
Jan 17, 2014 2510 2510 2510 0 +5.77(+0.23%)
Jan 16, 2014 2492 2513 2479 2504 0 +10.29(+0.41%)
Jan 15, 2014 2474 2503 2472 2494 0 +20.01(+0.81%)
Jan 14, 2014 2444 2483 2430 2474 0 +39.10(+1.61%)
Jan 13, 2014 2460 2486 2427 2435 0 -40.44(-1.63%)
Jan 10, 2014 2465 2479 2450 2475 0 +13.40(+0.54%)
Jan 09, 2014 2478 2482 2441 2462 0 -13.33(-0.54%)
Jan 08, 2014 2457 2481 2446 2475 0 +25.03(+1.02%)
Jan 07, 2014 2463 2482 2442 2450 0 -0.76(-0.03%)
Jan 06, 2014 2474 2480 2444 2451 0 -15.10(-0.61%)
Jan 03, 2014 2489 2500 2463 2466 0 -21.57(-0.87%)
Jan 02, 2014 2491 2503 2468 2488 0 -11.98(-0.48%)
Dec 31, 2013 2500 2500 2500 0 +9.25(+0.37%)
Dec 30, 2013 2483 2499 2472 2490 0 +7.91(+0.32%)
Dec 27, 2013 2495 2500 2474 2483 0 -5.47(-0.22%)
Dec 26, 2013 2502 2513 2475 2488 0 +6.13(+0.25%)
Dec 24, 2013 2482 2482 2482 0 +17.10(+0.69%)
Dec 23, 2013 2468 2490 2450 2465 0 +2.83(+0.11%)
Dec 20, 2013 2445 2472 2439 2462 0 +27.11(+1.11%)
Dec 19, 2013 2435 2454 2420 2435 0 -11.97(-0.49%)
Dec 18, 2013 2393 2450 2376 2447 0 +61.08(+2.56%)
Dec 17, 2013 2395 2404 2365 2386 0 -12.44(-0.52%)
Dec 16, 2013 2394 2414 2377 2398 0 +31.85(+1.35%)
Dec 13, 2013 2348 2379 2338 2366 0 +28.76(+1.23%)
Dec 12, 2013 2341 2360 2323 2338 0 +8.72(+0.37%)
Dec 11, 2013 2352 2364 2321 2329 0 -37.96(-1.60%)
Dec 10, 2013 2378 2385 2354 2367 0 -11.88(-0.50%)
Dec 09, 2013 2381 2396 2366 2379 0 +4.37(+0.18%)
Dec 06, 2013 2375 2386 2350 2374 0 +36.63(+1.57%)
Dec 05, 2013 2351 2367 2331 2338 0 -18.04(-0.77%)
Dec 04, 2013 2347 2374 2320 2356 0 -11.04(-0.47%)
Dec 03, 2013 2366 2398 2350 2367 0 -7.40(-0.31%)
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.