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, 2015 3225 3238 3129 3160 0 -92.64(-2.85%)
Apr 29, 2015 3230 3288 3208 3253 0 +113.01(+3.60%)
Apr 28, 2015 3168 3188 3104 3140 0 -31.62(-1.00%)
Apr 27, 2015 3220 3246 3163 3171 0 -43.11(-1.34%)
Apr 24, 2015 3216 3228 3193 3214 0 +11.69(+0.37%)
Apr 23, 2015 3187 3227 3179 3203 0 +8.18(+0.26%)
Apr 22, 2015 3199 3212 3156 3195 0 +8.24(+0.26%)
Apr 21, 2015 3170 3200 3147 3186 0 +30.57(+0.97%)
Apr 20, 2015 3123 3163 3107 3156 0 +45.97(+1.48%)
Apr 17, 2015 3122 3136 3093 3110 0 -30.66(-0.98%)
Apr 16, 2015 3149 3170 3130 3140 0 -19.41(-0.61%)
Apr 15, 2015 3175 3192 3153 3160 0 -5.06(-0.16%)
Apr 14, 2015 3184 3192 3150 3165 0 -24.03(-0.75%)
Apr 13, 2015 3192 3210 3174 3189 0 -9.80(-0.31%)
Apr 10, 2015 3204 3221 3187 3199 0 -3.14(-0.10%)
Apr 09, 2015 3201 3220 3177 3202 0 -2.42(-0.08%)
Apr 08, 2015 3195 3236 3179 3204 0 +25.53(+0.80%)
Apr 07, 2015 3213 3219 3172 3179 0 -31.96(-1.00%)
Apr 06, 2015 3172 3224 3158 3211 0 +11.56(+0.36%)
Apr 02, 2015 3199 3199 3199 3199 0 +1.39(+0.04%)
Apr 01, 2015 3188 3200 3145 3198 0 +5.94(+0.19%)
Mar 31, 2015 3214 3235 3185 3192 0 -33.29(-1.03%)
Mar 30, 2015 3243 3256 3215 3225 0 +1.81(+0.06%)
Mar 27, 2015 3200 3240 3187 3223 0 +21.69(+0.68%)
Mar 26, 2015 3124 3238 3103 3202 0 +55.79(+1.77%)
Mar 25, 2015 3205 3215 3145 3146 0 -74.17(-2.30%)
Mar 24, 2015 3275 3281 3218 3220 0 -63.43(-1.93%)
Mar 23, 2015 3275 3309 3259 3283 0 +4.03(+0.12%)
Mar 20, 2015 3289 3301 3257 3279 0 +10.71(+0.33%)
Mar 19, 2015 3236 3278 3220 3269 0 +31.08(+0.96%)
Mar 18, 2015 3199 3247 3169 3238 0 +31.74(+0.99%)
Mar 17, 2015 3218 3231 3189 3206 0 -16.93(-0.53%)
Mar 16, 2015 3198 3231 3185 3223 0 +43.88(+1.38%)
Mar 13, 2015 3187 3197 3155 3179 0 -18.45(-0.58%)
Mar 12, 2015 3167 3215 3166 3197 0 +46.23(+1.47%)
Mar 11, 2015 3143 3172 3135 3151 0 +6.92(+0.22%)
Mar 10, 2015 3162 3168 3132 3144 0 -50.00(-1.57%)
Mar 09, 2015 3169 3200 3160 3194 0 +26.17(+0.83%)
Mar 06, 2015 3191 3208 3155 3168 0 -39.16(-1.22%)
Mar 05, 2015 3226 3238 3201 3207 0 -9.30(-0.29%)
Mar 04, 2015 3216 3250 3201 3216 0 -34.07(-1.05%)
Mar 03, 2015 3253 3254 3245 3251 0 -35.74(-1.09%)
Mar 02, 2015 3214 3294 3202 3286 0 +77.66(+2.42%)
Feb 27, 2015 3211 3229 3193 3209 0 -1.18(-0.04%)
Feb 26, 2015 3210 3214 3204 3210 0 +9.45(+0.30%)
Feb 25, 2015 3191 3218 3182 3200 0 +11.68(+0.37%)
Feb 24, 2015 3195 3209 3170 3189 0 -13.62(-0.43%)
Feb 23, 2015 3206 3217 3183 3202 0 -9.99(-0.31%)
Feb 20, 2015 3199 3219 3163 3212 0 +16.59(+0.52%)
Feb 19, 2015 3216 3243 3170 3196 0 +27.50(+0.87%)
Feb 18, 2015 3145 3183 3125 3168 0 +0.35(+0.01%)
Feb 17, 2015 3139 3196 3117 3168 0 +54.24(+1.74%)
Feb 13, 2015 3114 3114 3114 3114 0 +24.62(+0.80%)
Feb 12, 2015 3052 3098 3033 3089 0 +58.06(+1.92%)
Feb 11, 2015 3032 3057 3006 3031 0 +6.84(+0.23%)
Feb 10, 2015 2966 3057 2937 3024 0 +174.35(+6.12%)
Feb 09, 2015 2856 2873 2826 2850 0 -29.10(-1.01%)
Feb 06, 2015 2949 2961 2863 2879 0 -71.76(-2.43%)
Feb 05, 2015 2942 2965 2925 2951 0 +13.02(+0.44%)
Feb 04, 2015 2936 2973 2921 2938 0 -21.95(-0.74%)
Feb 03, 2015 2893 2964 2887 2960 0 +74.14(+2.57%)
Feb 02, 2015 2888 2901 2825 2885 0 -7.50(-0.26%)
Jan 30, 2015 2939 2952 2889 2893 0 -78.19(-2.63%)
Jan 29, 2015 2953 2981 2923 2971 0 +20.34(+0.69%)
Jan 28, 2015 3015 3019 2947 2951 0 -58.97(-1.96%)
Jan 27, 2015 3014 3039 2994 3010 0 -34.52(-1.13%)
Jan 26, 2015 3024 3053 3012 3044 0 +24.54(+0.81%)
Jan 23, 2015 3040 3048 3006 3020 0 -15.35(-0.51%)
Jan 22, 2015 2964 3049 2950 3035 0 +87.14(+2.96%)
Jan 21, 2015 2937 2981 2923 2948 0 +4.95(+0.17%)
Jan 20, 2015 2957 2970 2910 2943 0 +4.68(+0.16%)
Jan 16, 2015 2922 2952 2903 2938 0 +0.09(+0.00%)
Jan 15, 2015 2938 2977 2932 2938 0 -18.69(-0.63%)
Jan 14, 2015 2951 2972 2914 2957 0 -20.08(-0.67%)
Jan 13, 2015 2977 2977 2977 2977 0 -9.13(-0.31%)
Jan 12, 2015 2997 3001 2974 2986 0 -19.65(-0.65%)
Jan 09, 2015 3031 3037 2984 3006 0 -42.93(-1.41%)
Jan 08, 2015 2996 3058 2984 3049 0 +76.53(+2.57%)
Jan 07, 2015 2954 2983 2928 2972 0 +53.02(+1.82%)
Jan 06, 2015 2954 2958 2889 2919 0 -33.28(-1.13%)
Jan 05, 2015 3034 3039 2937 2952 0 -96.36(-3.16%)
Jan 02, 2015 3078 3081 3008 3049 0 -13.80(-0.45%)
Dec 31, 2014 3063 3063 3063 3063 0 -12.88(-0.42%)
Dec 30, 2014 3089 3103 3063 3075 0 -22.38(-0.72%)
Dec 29, 2014 3083 3107 3063 3098 0 +14.85(+0.48%)
Dec 26, 2014 3079 3096 3071 3083 0 +14.30(+0.47%)
Dec 24, 2014 3069 3069 3069 3069 0 +6.80(+0.22%)
Dec 23, 2014 3060 3075 3043 3062 0 +6.69(+0.22%)
Dec 22, 2014 3036 3067 3030 3055 0 +22.98(+0.76%)
Dec 19, 2014 3029 3052 3014 3032 0 +11.15(+0.37%)
Dec 18, 2014 3016 3033 2983 3021 0 +49.36(+1.66%)
Dec 17, 2014 2948 2985 2917 2972 0 +28.72(+0.98%)
Dec 16, 2014 2943 2955 2941 2943 0 -52.70(-1.76%)
Dec 15, 2014 3016 3043 2959 2996 0 +5.29(+0.18%)
Dec 12, 2014 3001 3037 2987 2990 0 -35.03(-1.16%)
Dec 11, 2014 3037 3066 3006 3025 0 +10.71(+0.36%)
Dec 10, 2014 3046 3056 3006 3015 0 -40.81(-1.34%)
Dec 09, 2014 3039 3064 3021 3056 0 -20.85(-0.68%)
Dec 08, 2014 3074 3100 3054 3076 0 -3.68(-0.12%)
Dec 05, 2014 3039 3091 3033 3080 0 +48.53(+1.60%)
Dec 04, 2014 3018 3055 2998 3032 0 +0.80(+0.03%)
Dec 03, 2014 2992 3045 2979 3031 0 +41.66(+1.39%)
Dec 02, 2014 2996 3015 2978 2989 0 +5.11(+0.17%)
Dec 01, 2014 3024 3035 2979 2984 0 -51.76(-1.71%)
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%)
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.