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 (%)
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%)
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.