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 (%)
Jan 31, 2011 2128 2167 2115 2145 0 +26.51(+1.25%)
Jan 28, 2011 2201 2217 2113 2118 0 -90.51(-4.10%)
Jan 27, 2011 2208 2229 2181 2209 0 -0.21(-0.01%)
Jan 26, 2011 2201 2232 2190 2209 0 +19.51(+0.89%)
Jan 25, 2011 2198 2208 2165 2190 0 -19.73(-0.89%)
Jan 24, 2011 2185 2216 2167 2209 0 +23.77(+1.09%)
Jan 21, 2011 2197 2217 2168 2186 0 +5.31(+0.24%)
Jan 20, 2011 2194 2202 2153 2180 0 -34.13(-1.54%)
Jan 19, 2011 2249 2254 2203 2214 0 -36.26(-1.61%)
Jan 18, 2011 2263 2283 2239 2251 0 -12.87(-0.57%)
Jan 14, 2011 2264 2264 2264 0 +40.62(+1.83%)
Jan 13, 2011 2207 2235 2199 2223 0 +16.78(+0.76%)
Jan 12, 2011 2222 2232 2190 2206 0 -1.77(-0.08%)
Jan 11, 2011 2214 2232 2195 2208 0 +2.55(+0.12%)
Jan 10, 2011 2198 2216 2177 2205 0 -10.69(-0.48%)
Jan 07, 2011 2217 2248 2184 2216 0 +4.22(+0.19%)
Jan 06, 2011 2246 2254 2201 2212 0 -25.31(-1.13%)
Jan 05, 2011 2205 2249 2199 2237 0 +23.92(+1.08%)
Jan 04, 2011 2247 2254 2195 2213 0 -29.22(-1.30%)
Jan 03, 2011 2225 2257 2221 2242 0 +27.90(+1.26%)
Dec 31, 2010 2205 2230 2200 2214 0 +2.94(+0.13%)
Dec 30, 2010 2213 2226 2204 2212 0 -10.52(-0.47%)
Dec 29, 2010 2226 2244 2216 2222 0 -0.42(-0.02%)
Dec 28, 2010 2225 2235 2202 2222 0 -1.48(-0.07%)
Dec 27, 2010 2233 2237 2207 2224 0 -16.44(-0.73%)
Dec 23, 2010 2246 2263 2232 2240 0 -12.02(-0.53%)
Dec 22, 2010 2261 2275 2240 2252 0 -8.20(-0.36%)
Dec 21, 2010 2251 2272 2233 2261 0 +15.97(+0.71%)
Dec 20, 2010 2217 2253 2207 2245 0 +36.42(+1.65%)
Dec 17, 2010 2190 2215 2182 2208 0 +15.72(+0.72%)
Dec 16, 2010 2169 2200 2158 2193 0 +33.83(+1.57%)
Dec 15, 2010 2190 2212 2155 2159 0 -41.09(-1.87%)
Dec 14, 2010 2209 2224 2185 2200 0 -32.21(-1.44%)
Dec 10, 2010 2222 2241 2212 2232 0 +12.19(+0.55%)
Dec 09, 2010 2212 2236 2199 2220 0 +18.33(+0.83%)
Dec 08, 2010 2205 2217 2176 2201 0 -0.60(-0.03%)
Dec 07, 2010 2231 2243 2194 2202 0 +1.14(+0.05%)
Dec 06, 2010 2184 2218 2172 2201 0 +6.90(+0.31%)
Dec 03, 2010 2165 2198 2156 2194 0 +19.27(+0.89%)
Dec 02, 2010 2153 2185 2146 2175 0 +22.95(+1.07%)
Dec 01, 2010 2138 2157 2116 2152 0 +53.74(+2.56%)
Nov 30, 2010 2080 2113 2071 2098 0 -7.77(-0.37%)
Nov 29, 2010 2099 2115 2066 2106 0 -17.31(-0.82%)
Nov 26, 2010 2116 2135 2102 2123 0 -16.94(-0.79%)
Nov 24, 2010 2092 2140 2140 2140 0 +61.99(+2.98%)
Nov 23, 2010 2075 2088 2053 2078 0 -29.22(-1.39%)
Nov 22, 2010 2093 2116 2073 2107 0 +2.11(+0.10%)
Nov 19, 2010 2095 2110 2078 2105 0 +12.25(+0.59%)
Nov 18, 2010 2078 2117 2073 2093 0 +52.82(+2.59%)
Nov 17, 2010 2029 2058 2009 2040 0 +13.66(+0.67%)
Nov 16, 2010 2051 2070 2012 2026 0 -43.82(-2.12%)
Nov 15, 2010 2087 2113 2064 2070 0 -9.21(-0.44%)
Nov 12, 2010 2097 2126 2062 2080 0 -37.14(-1.75%)
Nov 11, 2010 2091 2132 2070 2117 0 +6.74(+0.32%)
Nov 10, 2010 2090 2123 2070 2110 0 +14.80(+0.71%)
Nov 09, 2010 2137 2152 2081 2095 0 -52.03(-2.42%)
Nov 08, 2010 2149 2166 2130 2147 0 -25.13(-1.16%)
Nov 05, 2010 2144 2197 2125 2172 0 +19.92(+0.93%)
Nov 04, 2010 2125 2181 2106 2152 0 +45.92(+2.18%)
Nov 03, 2010 2108 2118 2072 2106 0 +2.37(+0.11%)
Nov 02, 2010 2100 2115 2071 2104 0 +17.17(+0.82%)
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.