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 (%)
Dec 31, 2019 5045 5071 5017 5036 0 -16.10(-0.32%)
Dec 30, 2019 5091 5098 5033 5053 0 -29.63(-0.58%)
Dec 27, 2019 5104 5106 5075 5082 0 -12.14(-0.24%)
Dec 26, 2019 5051 5097 5041 5094 0 +52.63(+1.04%)
Dec 24, 2019 5032 5072 5016 5042 0 +8.30(+0.16%)
Dec 23, 2019 5024 5055 5008 5033 0 +17.81(+0.36%)
Dec 20, 2019 5027 5039 4943 5016 0 +26.50(+0.53%)
Dec 19, 2019 4959 5005 4958 4989 0 +14.30(+0.29%)
Dec 18, 2019 4953 4980 4933 4975 0 +20.88(+0.42%)
Dec 17, 2019 4925 4971 4916 4954 0 +25.36(+0.51%)
Dec 16, 2019 4917 4963 4898 4929 0 +57.06(+1.17%)
Dec 13, 2019 4843 4886 4813 4871 0 +31.31(+0.65%)
Dec 12, 2019 4760 4858 4748 4840 0 +75.58(+1.59%)
Dec 11, 2019 4736 4798 4705 4765 0 +77.75(+1.66%)
Dec 10, 2019 4703 4728 4675 4687 0 -24.02(-0.51%)
Dec 09, 2019 4736 4748 4708 4711 0 -28.40(-0.60%)
Dec 06, 2019 4710 4753 4699 4739 0 +63.64(+1.36%)
Dec 05, 2019 4664 4684 4650 4676 0 +33.15(+0.71%)
Dec 04, 2019 4616 4662 4613 4642 0 +24.37(+0.53%)
Dec 03, 2019 4630 4643 4592 4618 0 -62.98(-1.35%)
Dec 02, 2019 4689 4699 4662 4681 0 +1.64(+0.04%)
Nov 29, 2019 4693 4726 4670 4679 0 -31.25(-0.66%)
Nov 27, 2019 4663 4723 4660 4711 0 +116.91(+2.54%)
Nov 26, 2019 4604 4670 4577 4594 0 -5.10(-0.11%)
Nov 25, 2019 4562 4615 4551 4599 0 +61.18(+1.35%)
Nov 22, 2019 4457 4548 4427 4538 0 +98.32(+2.21%)
Nov 21, 2019 4446 4458 4387 4439 0 +5.23(+0.12%)
Nov 20, 2019 4473 4496 4390 4434 0 -88.40(-1.95%)
Nov 19, 2019 4536 4550 4506 4523 0 +1.88(+0.04%)
Nov 18, 2019 4503 4543 4498 4521 0 +6.76(+0.15%)
Nov 15, 2019 4492 4527 4468 4514 0 +34.23(+0.76%)
Nov 14, 2019 4442 4487 4426 4480 0 +29.88(+0.67%)
Nov 13, 2019 4403 4458 4379 4450 0 +35.22(+0.80%)
Nov 12, 2019 4404 4468 4396 4415 0 +24.94(+0.57%)
Nov 11, 2019 4409 4415 4361 4390 0 -50.91(-1.15%)
Nov 08, 2019 4433 4451 4398 4441 0 -5.63(-0.13%)
Nov 07, 2019 4433 4485 4412 4446 0 +16.78(+0.38%)
Nov 06, 2019 4451 4468 4397 4429 0 -30.69(-0.69%)
Nov 05, 2019 4307 4491 4276 4460 0 +105.00(+2.41%)
Nov 04, 2019 4316 4370 4272 4355 0 +64.76(+1.51%)
Nov 01, 2019 4296 4326 4255 4290 0 +47.17(+1.11%)
Oct 31, 2019 4222 4255 4184 4243 0 +7.27(+0.17%)
Oct 30, 2019 4234 4252 4179 4236 0 -1.56(-0.04%)
Oct 29, 2019 4246 4260 4207 4237 0 -3.69(-0.09%)
Oct 28, 2019 4225 4250 4194 4241 0 +13.51(+0.32%)
Oct 25, 2019 4152 4247 4151 4228 0 +59.72(+1.43%)
Oct 24, 2019 4159 4183 4124 4168 0 +24.04(+0.58%)
Oct 23, 2019 4080 4151 4064 4144 0 +47.31(+1.15%)
Oct 22, 2019 4120 4133 4089 4097 0 -35.64(-0.86%)
Oct 21, 2019 4108 4149 4096 4132 0 +59.43(+1.46%)
Oct 18, 2019 4055 4087 4008 4073 0 +9.47(+0.23%)
Oct 17, 2019 4073 4103 4052 4063 0 -17.14(-0.42%)
Oct 16, 2019 4081 4103 4056 4080 0 +0.64(+0.02%)
Oct 15, 2019 4057 4099 4053 4080 0 +31.23(+0.77%)
Oct 14, 2019 4074 4088 4024 4049 0 -36.42(-0.89%)
Oct 11, 2019 4043 4125 4020 4085 0 +92.77(+2.32%)
Oct 10, 2019 4009 4051 3975 3992 0 -15.11(-0.38%)
Oct 09, 2019 4007 4026 3963 4007 0 +30.72(+0.77%)
Oct 08, 2019 3992 4019 3946 3977 0 -48.01(-1.19%)
Oct 07, 2019 4050 4072 4010 4025 0 -49.16(-1.21%)
Oct 04, 2019 4048 4087 4036 4074 0 +54.80(+1.36%)
Oct 03, 2019 4058 4072 3998 4019 0 -40.84(-1.01%)
Oct 02, 2019 4119 4121 4035 4060 0 -95.40(-2.30%)
Oct 01, 2019 4206 4251 4151 4155 0 -29.61(-0.71%)
Sep 30, 2019 4076 4195 4071 4185 0 +111.23(+2.73%)
Sep 27, 2019 4128 4145 4049 4074 0 -28.46(-0.69%)
Sep 26, 2019 4125 4143 4090 4102 0 -43.02(-1.04%)
Sep 25, 2019 4128 4160 4090 4145 0 +20.57(+0.50%)
Sep 24, 2019 4241 4244 4116 4125 0 -106.95(-2.53%)
Sep 23, 2019 4247 4265 4218 4231 0 -36.06(-0.84%)
Sep 20, 2019 4336 4352 4264 4268 0 -83.06(-1.91%)
Sep 19, 2019 4384 4412 4345 4351 0 -23.80(-0.54%)
Sep 18, 2019 4372 4385 4327 4374 0 -11.05(-0.25%)
Sep 17, 2019 4390 4415 4358 4385 0 +2.86(+0.07%)
Sep 16, 2019 4454 4457 4369 4383 0 -109.06(-2.43%)
Sep 13, 2019 4457 4537 4444 4492 0 +50.60(+1.14%)
Sep 12, 2019 4478 4504 4436 4441 0 -22.59(-0.51%)
Sep 11, 2019 4408 4481 4389 4464 0 +48.25(+1.09%)
Sep 10, 2019 4360 4420 4316 4415 0 +57.37(+1.32%)
Sep 09, 2019 4359 4364 4308 4358 0 +11.64(+0.27%)
Sep 06, 2019 4318 4362 4303 4346 0 +29.90(+0.69%)
Sep 05, 2019 4275 4334 4242 4316 0 +81.48(+1.92%)
Sep 04, 2019 4232 4249 4210 4235 0 +46.46(+1.11%)
Sep 03, 2019 4200 4208 4159 4189 0 -47.69(-1.13%)
Aug 30, 2019 4247 4285 4226 4236 0 +8.88(+0.21%)
Aug 29, 2019 4271 4283 4216 4227 0 +13.67(+0.32%)
Aug 28, 2019 4203 4233 4185 4214 0 +5.86(+0.14%)
Aug 27, 2019 4259 4266 4204 4208 0 -24.46(-0.58%)
Aug 26, 2019 4232 4252 4199 4232 0 +42.83(+1.02%)
Aug 23, 2019 4260 4284 4175 4189 0 -99.62(-2.32%)
Aug 22, 2019 4306 4327 4249 4289 0 +1.52(+0.04%)
Aug 21, 2019 4390 4393 4276 4288 0 -71.08(-1.63%)
Aug 20, 2019 4343 4390 4330 4359 0 -1.34(-0.03%)
Aug 19, 2019 4371 4384 4340 4360 0 +55.05(+1.28%)
Aug 16, 2019 4277 4321 4259 4305 0 +66.92(+1.58%)
Aug 15, 2019 4306 4318 4215 4238 0 -5.92(-0.14%)
Aug 14, 2019 4359 4406 4223 4244 0 -180.74(-4.08%)
Aug 13, 2019 4357 4453 4349 4425 0 +73.86(+1.70%)
Aug 12, 2019 4384 4403 4340 4351 0 -71.25(-1.61%)
Aug 09, 2019 4383 4439 4334 4422 0 +67.19(+1.54%)
Aug 08, 2019 4309 4378 4282 4355 0 +87.61(+2.05%)
Aug 07, 2019 4214 4301 4168 4267 0 -15.94(-0.37%)
Aug 06, 2019 4217 4400 4197 4283 0 -29.56(-0.69%)
Aug 05, 2019 4432 4447 4295 4313 0 -182.35(-4.06%)
Aug 02, 2019 4518 4537 4476 4495 0 -28.55(-0.63%)
Aug 01, 2019 4590 4645 4511 4524 0 -69.30(-1.51%)
Jul 31, 2019 4657 4669 4553 4593 0 -58.75(-1.26%)
Jul 30, 2019 4637 4675 4623 4652 0 -14.34(-0.31%)
Jul 29, 2019 4630 4681 4611 4666 0 +27.84(+0.60%)
Jul 26, 2019 4668 4674 4626 4638 0 -11.45(-0.25%)
Jul 25, 2019 4619 4686 4606 4650 0 +26.96(+0.58%)
Jul 24, 2019 4629 4648 4555 4623 0 -27.07(-0.58%)
Jul 23, 2019 4544 4657 4503 4650 0 +144.23(+3.20%)
Jul 22, 2019 4551 4561 4482 4506 0 -50.37(-1.11%)
Jul 19, 2019 4636 4640 4552 4556 0 -67.17(-1.45%)
Jul 18, 2019 4653 4659 4587 4623 0 -46.81(-1.00%)
Jul 17, 2019 4754 4756 4667 4670 0 -85.45(-1.80%)
Jul 16, 2019 4727 4766 4710 4755 0 +37.04(+0.79%)
Jul 15, 2019 4697 4722 4654 4718 0 +8.74(+0.19%)
Jul 12, 2019 4698 4717 4680 4710 0 +21.30(+0.45%)
Jul 11, 2019 4699 4701 4649 4688 0 +9.38(+0.20%)
Jul 10, 2019 4618 4683 4600 4679 0 +60.22(+1.30%)
Jul 09, 2019 4588 4623 4563 4619 0 -49.17(-1.05%)
Jul 08, 2019 4685 4685 4629 4668 0 -26.28(-0.56%)
Jul 05, 2019 4660 4700 4619 4694 0 +7.23(+0.15%)
Jul 03, 2019 4685 4698 4661 4687 0 +17.77(+0.38%)
Jul 02, 2019 4652 4670 4600 4669 0 +8.61(+0.18%)
Jul 01, 2019 4698 4715 4644 4660 0 +28.27(+0.61%)
Jun 28, 2019 4574 4639 4564 4632 0 +64.18(+1.40%)
Jun 27, 2019 4494 4584 4491 4568 0 +83.44(+1.86%)
Jun 26, 2019 4443 4506 4425 4485 0 +69.68(+1.58%)
Jun 25, 2019 4522 4523 4396 4415 0 -107.79(-2.38%)
Jun 24, 2019 4538 4560 4507 4523 0 -5.23(-0.12%)
Jun 21, 2019 4520 4565 4497 4528 0 -12.66(-0.28%)
Jun 20, 2019 4533 4581 4517 4541 0 +45.44(+1.01%)
Jun 19, 2019 4477 4503 4446 4495 0 +20.43(+0.46%)
Jun 18, 2019 4474 4519 4440 4475 0 +66.99(+1.52%)
Jun 17, 2019 4445 4449 4398 4408 0 -26.14(-0.59%)
Jun 14, 2019 4429 4446 4382 4434 0 +5.10(+0.12%)
Jun 13, 2019 4417 4451 4375 4429 0 +28.69(+0.65%)
Jun 12, 2019 4463 4487 4395 4400 0 -60.29(-1.35%)
Jun 11, 2019 4452 4495 4419 4460 0 +52.08(+1.18%)
Jun 10, 2019 4419 4479 4399 4408 0 +7.30(+0.17%)
Jun 07, 2019 4304 4417 4288 4401 0 +125.06(+2.92%)
Jun 06, 2019 4245 4290 4222 4276 0 +33.29(+0.78%)
Jun 05, 2019 4275 4281 4206 4243 0 -17.81(-0.42%)
Jun 04, 2019 4207 4265 4173 4260 0 +115.11(+2.78%)
Jun 03, 2019 4157 4177 4116 4145 0 -15.72(-0.38%)
May 31, 2019 4120 4187 4089 4161 0 +1.72(+0.04%)
May 30, 2019 4161 4192 4132 4159 0 +8.04(+0.19%)
May 29, 2019 4118 4159 4090 4151 0 +19.87(+0.48%)
May 28, 2019 4178 4190 4128 4131 0 -41.63(-1.00%)
May 24, 2019 4164 4198 4153 4173 0 +32.41(+0.78%)
May 23, 2019 4205 4212 4128 4141 0 -121.12(-2.84%)
May 22, 2019 4290 4306 4254 4262 0 -48.04(-1.11%)
May 21, 2019 4284 4318 4263 4310 0 +54.60(+1.28%)
May 20, 2019 4287 4313 4242 4255 0 -95.66(-2.20%)
May 17, 2019 4386 4422 4347 4351 0 -48.53(-1.10%)
May 16, 2019 4387 4426 4350 4399 0 +20.56(+0.47%)
May 15, 2019 4280 4395 4235 4379 0 +64.43(+1.49%)
May 14, 2019 4215 4350 4204 4314 0 +120.78(+2.88%)
May 13, 2019 4296 4307 4183 4194 0 -176.52(-4.04%)
May 10, 2019 4349 4387 4248 4370 0 -116.53(-2.60%)
May 09, 2019 4446 4515 4400 4487 0 +13.08(+0.29%)
May 08, 2019 4462 4498 4435 4474 0 -10.91(-0.24%)
May 07, 2019 4520 4550 4451 4485 0 -85.99(-1.88%)
May 06, 2019 4552 4585 4525 4570 0 -67.39(-1.45%)
May 03, 2019 4557 4644 4541 4638 0 +108.82(+2.40%)
May 02, 2019 4573 4594 4487 4529 0 -54.14(-1.18%)
May 01, 2019 4552 4634 4543 4583 0 +75.09(+1.67%)
Apr 30, 2019 4506 4522 4469 4508 0 +13.00(+0.29%)
Apr 29, 2019 4510 4533 4487 4495 0 -14.53(-0.32%)
Apr 26, 2019 4501 4528 4478 4510 0 +26.49(+0.59%)
Apr 25, 2019 4467 4504 4434 4483 0 -1.93(-0.04%)
Apr 24, 2019 4456 4504 4454 4485 0 -19.16(-0.43%)
Apr 23, 2019 4502 4521 4474 4504 0 +15.79(+0.35%)
Apr 22, 2019 4425 4502 4412 4488 0 +39.09(+0.88%)
Apr 18, 2019 4515 4520 4416 4449 0 -41.58(-0.93%)
Apr 17, 2019 4504 4526 4481 4491 0 +3.59(+0.08%)
Apr 16, 2019 4444 4492 4440 4487 0 +46.72(+1.05%)
Apr 15, 2019 4450 4464 4401 4441 0 -13.25(-0.30%)
Apr 12, 2019 4419 4458 4410 4454 0 +44.54(+1.01%)
Apr 11, 2019 4413 4428 4390 4409 0 +17.03(+0.39%)
Apr 10, 2019 4397 4407 4376 4392 0 +5.80(+0.13%)
Apr 09, 2019 4437 4461 4374 4387 0 -75.40(-1.69%)
Apr 08, 2019 4431 4465 4416 4462 0 +24.91(+0.56%)
Apr 05, 2019 4386 4460 4378 4437 0 +62.61(+1.43%)
Apr 04, 2019 4354 4384 4338 4374 0 +20.27(+0.47%)
Apr 03, 2019 4289 4363 4265 4354 0 +94.68(+2.22%)
Apr 02, 2019 4221 4265 4195 4259 0 +31.70(+0.75%)
Apr 01, 2019 4190 4234 4176 4228 0 +73.68(+1.77%)
Mar 29, 2019 4124 4169 4114 4154 0 +29.15(+0.71%)
Mar 28, 2019 4067 4134 4065 4125 0 +61.93(+1.52%)
Mar 27, 2019 4111 4114 4035 4063 0 -43.09(-1.05%)
Mar 26, 2019 4085 4138 4077 4106 0 +0.18(+0.00%)
Mar 25, 2019 4118 4136 4087 4106 0 -26.15(-0.63%)
Mar 22, 2019 4131 4149 4098 4132 0 -20.66(-0.50%)
Mar 21, 2019 4098 4157 4085 4153 0 +45.16(+1.10%)
Mar 20, 2019 4162 4172 4100 4108 0 -65.76(-1.58%)
Mar 19, 2019 4155 4209 4141 4173 0 +20.24(+0.49%)
Mar 18, 2019 4154 4184 4116 4153 0 +78.16(+1.92%)
Mar 15, 2019 4009 4155 4003 4075 0 +78.16(+1.96%)
Mar 14, 2019 4010 4029 3976 3997 0 -19.58(-0.49%)
Mar 13, 2019 4043 4093 4008 4016 0 -12.14(-0.30%)
Mar 12, 2019 4028 4061 3981 4028 0 +8.60(+0.21%)
Mar 11, 2019 4041 4053 4012 4020 0 -15.58(-0.39%)
Mar 08, 2019 4046 4061 4003 4035 0 -41.49(-1.02%)
Mar 07, 2019 4171 4173 4071 4077 0 -96.31(-2.31%)
Mar 06, 2019 4179 4200 4163 4173 0 -6.11(-0.15%)
Mar 05, 2019 4139 4192 4138 4179 0 +41.62(+1.01%)
Mar 04, 2019 4215 4219 4088 4138 0 -16.66(-0.40%)
Mar 01, 2019 4183 4218 4084 4154 0 -20.30(-0.49%)
Feb 28, 2019 4217 4230 4162 4175 0 -47.58(-1.13%)
Feb 27, 2019 4238 4273 4206 4222 0 -44.22(-1.04%)
Feb 26, 2019 4258 4313 4254 4266 0 -1.38(-0.03%)
Feb 25, 2019 4312 4326 4265 4268 0 -18.46(-0.43%)
Feb 22, 2019 4257 4312 4243 4286 0 +47.61(+1.12%)
Feb 21, 2019 4228 4268 4178 4239 0 +13.46(+0.32%)
Feb 20, 2019 4086 4237 4068 4225 0 +154.17(+3.79%)
Feb 19, 2019 4028 4092 4013 4071 0 +18.64(+0.46%)
Feb 15, 2019 4016 4084 3978 4052 0 +62.42(+1.56%)
Feb 14, 2019 3971 3998 3923 3990 0 -3.73(-0.09%)
Feb 13, 2019 3905 4019 3901 3994 0 +126.40(+3.27%)
Feb 12, 2019 3910 3928 3852 3867 0 -19.08(-0.49%)
Feb 11, 2019 3896 3921 3879 3886 0 +3.26(+0.08%)
Feb 08, 2019 3860 3889 3855 3883 0 -2.89(-0.07%)
Feb 07, 2019 3912 3926 3860 3886 0 -55.18(-1.40%)
Feb 06, 2019 3927 3960 3920 3941 0 +9.70(+0.25%)
Feb 05, 2019 3902 3937 3894 3932 0 +38.82(+1.00%)
Feb 04, 2019 3859 3896 3850 3893 0 +36.16(+0.94%)
Feb 01, 2019 3872 3889 3836 3857 0 -7.96(-0.21%)
Jan 31, 2019 3834 3882 3805 3865 0 +28.24(+0.74%)
Jan 30, 2019 3778 3843 3754 3836 0 +79.16(+2.11%)
Jan 29, 2019 3731 3767 3715 3757 0 +24.95(+0.67%)
Jan 28, 2019 3684 3743 3671 3732 0 +23.29(+0.63%)
Jan 25, 2019 3690 3713 3646 3709 0 +49.64(+1.36%)
Jan 24, 2019 3650 3683 3630 3659 0 +8.19(+0.22%)
Jan 23, 2019 3632 3661 3604 3651 0 +25.88(+0.71%)
Jan 22, 2019 3671 3678 3587 3625 0 -57.90(-1.57%)
Jan 18, 2019 3704 3707 3653 3683 0 +21.24(+0.58%)
Jan 17, 2019 3669 3706 3646 3662 0 -23.20(-0.63%)
Jan 16, 2019 3706 3757 3676 3685 0 -28.84(-0.78%)
Jan 15, 2019 3650 3717 3627 3714 0 +67.56(+1.85%)
Jan 14, 2019 3661 3678 3634 3646 0 -40.65(-1.10%)
Jan 11, 2019 3678 3688 3620 3687 0 -15.51(-0.42%)
Jan 10, 2019 3648 3738 3635 3702 0 +25.65(+0.70%)
Jan 09, 2019 3699 3721 3656 3677 0 -17.55(-0.48%)
Jan 08, 2019 3664 3704 3629 3694 0 +60.59(+1.67%)
Jan 07, 2019 3612 3661 3565 3634 0 +9.46(+0.26%)
Jan 04, 2019 3478 3629 3477 3624 0 +193.30(+5.63%)
Jan 03, 2019 3571 3593 3424 3431 0 -174.68(-4.84%)
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.