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 (%)
Aug 31, 2020 3647 3668 3564 3568 0 -109.14(-2.97%)
Aug 28, 2020 3565 3688 3534 3677 0 +151.71(+4.30%)
Aug 27, 2020 3441 3574 3434 3525 0 +141.49(+4.18%)
Aug 26, 2020 3426 3433 3350 3384 0 -54.66(-1.59%)
Aug 25, 2020 3441 3489 3397 3438 0 +30.74(+0.90%)
Aug 24, 2020 3342 3429 3308 3408 0 +91.49(+2.76%)
Aug 21, 2020 3279 3377 3262 3316 0 +37.25(+1.14%)
Aug 20, 2020 3224 3330 3211 3279 0 +3.49(+0.11%)
Aug 19, 2020 3302 3337 3259 3275 0 -8.11(-0.25%)
Aug 18, 2020 3314 3328 3249 3284 0 -36.03(-1.09%)
Aug 17, 2020 3374 3386 3300 3320 0 -19.24(-0.58%)
Aug 14, 2020 3365 3393 3325 3339 0 -9.42(-0.28%)
Aug 13, 2020 3324 3409 3313 3348 0 +17.04(+0.51%)
Aug 12, 2020 3431 3449 3308 3331 0 -31.08(-0.92%)
Aug 11, 2020 3495 3514 3355 3362 0 -3.33(-0.10%)
Aug 10, 2020 3261 3397 3231 3366 0 +119.61(+3.68%)
Aug 07, 2020 3124 3255 3076 3246 0 +117.55(+3.76%)
Aug 06, 2020 3001 3154 2968 3128 0 +96.67(+3.19%)
Aug 05, 2020 3053 3060 2985 3032 0 +35.75(+1.19%)
Aug 04, 2020 2905 3004 2880 2996 0 +102.91(+3.56%)
Aug 03, 2020 2908 2936 2842 2893 0 -33.01(-1.13%)
Jul 31, 2020 2953 2956 2870 2926 0 -56.40(-1.89%)
Jul 30, 2020 2977 3002 2943 2983 0 -50.58(-1.67%)
Jul 29, 2020 3027 3065 2990 3033 0 +25.19(+0.84%)
Jul 28, 2020 3009 3061 2989 3008 0 -3.33(-0.11%)
Jul 27, 2020 3000 3039 2968 3011 0 -33.67(-1.11%)
Jul 24, 2020 3090 3091 3011 3045 0 -48.37(-1.56%)
Jul 23, 2020 3125 3134 3054 3093 0 -60.46(-1.92%)
Jul 22, 2020 3087 3159 3076 3154 0 +37.52(+1.20%)
Jul 21, 2020 3102 3165 3064 3116 0 +54.69(+1.79%)
Jul 20, 2020 3134 3164 3031 3062 0 -97.69(-3.09%)
Jul 17, 2020 3211 3213 3112 3159 0 -54.04(-1.68%)
Jul 16, 2020 3183 3225 3134 3213 0 -29.53(-0.91%)
Jul 15, 2020 3122 3265 3115 3243 0 +233.27(+7.75%)
Jul 14, 2020 2996 3028 2963 3010 0 -4.89(-0.16%)
Jul 13, 2020 3068 3119 3005 3014 0 -30.60(-1.00%)
Jul 10, 2020 2963 3049 2947 3045 0 +70.37(+2.37%)
Jul 09, 2020 3105 3109 2961 2975 0 -121.83(-3.93%)
Jul 08, 2020 3007 3098 2982 3096 0 +86.49(+2.87%)
Jul 07, 2020 3052 3065 2999 3010 0 -82.42(-2.67%)
Jul 06, 2020 3095 3115 3007 3092 0 +67.61(+2.24%)
Jul 02, 2020 3094 3111 2977 3025 0 +33.09(+1.11%)
Jul 01, 2020 2984 3113 2974 2992 0 +38.80(+1.31%)
Jun 30, 2020 2937 2992 2893 2953 0 -22.72(-0.76%)
Jun 29, 2020 2816 2981 2771 2976 0 +179.58(+6.42%)
Jun 26, 2020 2879 2895 2773 2796 0 -100.99(-3.49%)
Jun 25, 2020 2881 2914 2832 2897 0 -29.47(-1.01%)
Jun 24, 2020 3070 3076 2891 2926 0 -187.09(-6.01%)
Jun 23, 2020 3135 3150 3055 3114 0 +10.28(+0.33%)
Jun 22, 2020 3085 3130 3037 3103 0 +15.04(+0.49%)
Jun 19, 2020 3232 3241 3056 3088 0 -104.92(-3.29%)
Jun 18, 2020 3111 3239 3100 3193 0 +58.77(+1.87%)
Jun 17, 2020 3215 3233 3123 3134 0 -96.24(-2.98%)
Jun 16, 2020 3313 3319 3127 3231 0 +100.93(+3.22%)
Jun 15, 2020 3024 3179 2986 3130 0 -39.17(-1.24%)
Jun 12, 2020 3338 3346 3092 3169 0 +31.97(+1.02%)
Jun 11, 2020 3220 3301 3111 3137 0 -361.85(-10.34%)
Jun 10, 2020 3606 3629 3414 3499 0 -150.31(-4.12%)
Jun 09, 2020 3727 3749 3613 3649 0 -184.71(-4.82%)
Jun 08, 2020 3844 3878 3751 3834 0 +160.80(+4.38%)
Jun 05, 2020 3865 3994 3632 3673 0 +107.02(+3.00%)
Jun 04, 2020 3418 3574 3349 3566 0 +152.53(+4.47%)
Jun 03, 2020 3319 3436 3284 3413 0 +150.95(+4.63%)
Jun 02, 2020 3313 3318 3208 3262 0 +19.05(+0.59%)
Jun 01, 2020 3082 3270 3067 3243 0 +200.18(+6.58%)
May 29, 2020 3123 3144 3026 3043 0 -98.42(-3.13%)
May 28, 2020 3335 3345 3136 3142 0 -201.46(-6.03%)
May 27, 2020 3362 3376 3237 3343 0 +103.71(+3.20%)
May 26, 2020 3324 3331 3223 3239 0 +137.43(+4.43%)
May 22, 2020 3139 3142 3050 3102 0 -11.75(-0.38%)
May 21, 2020 3135 3176 3080 3114 0 -44.50(-1.41%)
May 20, 2020 3146 3168 3078 3158 0 +71.29(+2.31%)
May 19, 2020 3131 3222 3035 3087 0 -85.42(-2.69%)
May 18, 2020 2910 3184 2902 3172 0 +440.61(+16.13%)
May 15, 2020 2683 2738 2648 2732 0 +19.54(+0.72%)
May 14, 2020 2512 2714 2460 2712 0 +126.61(+4.90%)
May 13, 2020 2707 2719 2562 2586 0 -131.47(-4.84%)
May 12, 2020 2837 2869 2715 2717 0 -100.46(-3.57%)
May 11, 2020 2886 2913 2788 2818 0 -148.07(-4.99%)
May 08, 2020 2998 3012 2916 2966 0 +39.60(+1.35%)
May 07, 2020 2845 2959 2833 2926 0 +152.60(+5.50%)
May 06, 2020 2878 2896 2764 2773 0 -79.29(-2.78%)
May 05, 2020 2899 2966 2833 2853 0 +35.76(+1.27%)
May 04, 2020 2786 2911 2742 2817 0 -65.72(-2.28%)
May 01, 2020 2962 3005 2863 2883 0 -202.16(-6.55%)
Apr 30, 2020 3172 3184 3032 3085 0 -166.41(-5.12%)
Apr 29, 2020 3100 3302 3081 3251 0 +270.90(+9.09%)
Apr 28, 2020 2994 3037 2890 2980 0 +62.53(+2.14%)
Apr 27, 2020 2816 2949 2791 2918 0 +156.22(+5.66%)
Apr 24, 2020 2780 2810 2691 2762 0 -13.96(-0.50%)
Apr 23, 2020 2744 2852 2730 2776 0 +46.73(+1.71%)
Apr 22, 2020 2774 2806 2685 2729 0 +7.46(+0.27%)
Apr 21, 2020 2656 2739 2635 2721 0 -9.10(-0.33%)
Apr 20, 2020 2789 2846 2712 2730 0 -149.92(-5.20%)
Apr 17, 2020 2912 2929 2813 2880 0 -106.52(-3.57%)
Apr 16, 2020 2742 2773 2618 2987 0 +226.07(+8.19%)
Apr 15, 2020 2676 2806 2659 2761 0 -68.75(-2.43%)
Apr 14, 2020 2777 2855 2712 2830 0 +149.60(+5.58%)
Apr 13, 2020 2791 2794 2597 2680 0 -107.34(-3.85%)
Apr 09, 2020 2936 3038 2730 2787 0 -33.75(-1.20%)
Apr 08, 2020 2582 2867 2570 2821 0 +286.88(+11.32%)
Apr 07, 2020 2675 2805 2499 2534 0 +116.10(+4.80%)
Apr 06, 2020 2214 2430 2188 2418 0 +383.92(+18.87%)
Apr 03, 2020 2199 2214 1966 2034 0 -123.24(-5.71%)
Apr 02, 2020 2358 2400 2110 2157 0 -197.49(-8.39%)
Apr 01, 2020 2378 2427 2304 2355 0 -181.07(-7.14%)
Mar 31, 2020 2546 2680 2524 2536 0 -46.17(-1.79%)
Mar 30, 2020 2600 2657 2472 2582 0 -86.24(-3.23%)
Mar 27, 2020 2672 2795 2580 2668 0 -140.67(-5.01%)
Mar 26, 2020 2958 3229 2730 2809 0 -72.44(-2.51%)
Mar 25, 2020 2777 3114 2643 2881 0 +236.37(+8.94%)
Mar 24, 2020 2546 2714 2508 2645 0 +289.92(+12.31%)
Mar 23, 2020 2517 2693 2263 2355 0 -152.21(-6.07%)
Mar 20, 2020 2478 2804 2348 2507 0 +235.64(+10.37%)
Mar 19, 2020 2078 2462 1824 2272 0 +101.53(+4.68%)
Mar 18, 2020 2303 2305 1622 2170 0 -396.54(-15.45%)
Mar 17, 2020 2932 3003 2326 2567 0 -329.36(-11.37%)
Mar 16, 2020 2861 3058 2643 2896 0 -322.77(-10.03%)
Mar 13, 2020 3302 3381 3077 3219 0 +70.47(+2.24%)
Mar 12, 2020 3022 3288 2980 3148 0 -221.15(-6.56%)
Mar 11, 2020 3563 3577 3350 3370 0 -316.33(-8.58%)
Mar 10, 2020 3654 3697 3459 3686 0 +181.12(+5.17%)
Mar 09, 2020 3454 3670 3430 3505 0 -231.13(-6.19%)
Mar 06, 2020 3560 3833 3524 3736 0 -0.98(-0.03%)
Mar 05, 2020 3850 3891 3691 3737 0 -263.68(-6.59%)
Mar 04, 2020 3922 4012 3781 4001 0 +122.77(+3.17%)
Mar 03, 2020 4137 4175 3860 3878 0 -266.80(-6.44%)
Mar 02, 2020 4135 4168 3930 4145 0 -15.35(-0.37%)
Feb 28, 2020 3935 4189 3918 4160 0 +113.23(+2.80%)
Feb 27, 2020 3967 4296 3882 4047 0 -27.02(-0.66%)
Feb 26, 2020 4272 4316 4062 4074 0 -130.29(-3.10%)
Feb 25, 2020 4585 4589 4184 4204 0 -343.98(-7.56%)
Feb 24, 2020 4613 4629 4527 4548 0 -269.96(-5.60%)
Feb 21, 2020 4876 4889 4784 4818 0 -103.92(-2.11%)
Feb 20, 2020 4945 4995 4899 4922 0 -27.19(-0.55%)
Feb 19, 2020 4846 4961 4841 4949 0 +93.64(+1.93%)
Feb 18, 2020 4830 4903 4825 4855 0 +6.68(+0.14%)
Feb 14, 2020 4911 4925 4817 4849 0 -54.04(-1.10%)
Feb 13, 2020 4976 4990 4893 4903 0 -116.06(-2.31%)
Feb 12, 2020 4935 5026 4933 5019 0 +111.74(+2.28%)
Feb 11, 2020 4878 4969 4849 4907 0 +35.61(+0.73%)
Feb 10, 2020 4784 4876 4766 4872 0 +56.66(+1.18%)
Feb 07, 2020 4837 4859 4773 4815 0 -63.91(-1.31%)
Feb 06, 2020 4950 4967 4865 4879 0 -53.56(-1.09%)
Feb 05, 2020 4988 5006 4914 4932 0 +18.86(+0.38%)
Feb 04, 2020 4825 4941 4799 4913 0 +184.16(+3.89%)
Feb 03, 2020 4732 4822 4707 4729 0 +48.38(+1.03%)
Jan 31, 2020 4748 4752 4644 4681 0 -102.32(-2.14%)
Jan 30, 2020 4695 4791 4636 4783 0 +21.94(+0.46%)
Jan 29, 2020 4726 4783 4691 4761 0 +43.94(+0.93%)
Jan 28, 2020 4633 4735 4619 4717 0 +108.89(+2.36%)
Jan 27, 2020 4595 4662 4466 4608 0 -98.07(-2.08%)
Jan 24, 2020 4826 4829 4663 4707 0 -118.66(-2.46%)
Jan 23, 2020 4744 4829 4705 4825 0 +27.13(+0.57%)
Jan 22, 2020 4822 4892 4785 4798 0 -3.24(-0.07%)
Jan 21, 2020 4916 4928 4771 4801 0 -182.55(-3.66%)
Jan 17, 2020 4955 4998 4919 4984 0 +35.62(+0.72%)
Jan 16, 2020 4921 4953 4901 4948 0 +49.78(+1.02%)
Jan 15, 2020 4880 4927 4874 4898 0 +7.47(+0.15%)
Jan 14, 2020 4870 4910 4859 4891 0 +9.54(+0.20%)
Jan 13, 2020 4846 4888 4837 4881 0 +47.09(+0.97%)
Jan 10, 2020 4868 4881 4824 4834 0 -40.96(-0.84%)
Jan 09, 2020 4911 4916 4867 4875 0 -9.55(-0.20%)
Jan 08, 2020 4839 4918 4824 4885 0 +49.92(+1.03%)
Jan 07, 2020 4891 4909 4827 4835 0 -75.50(-1.54%)
Jan 06, 2020 4922 4932 4870 4910 0 -58.87(-1.18%)
Jan 03, 2020 4965 4994 4949 4969 0 -74.39(-1.47%)
Jan 02, 2020 5042 5078 5024 5044 0 +7.27(+0.14%)
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%)
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.