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 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%)
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.