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 (%)
Jul 31, 2018 4181 4247 4165 4240 0 +68.53(+1.64%)
Jul 30, 2018 4246 4255 4161 4171 0 -81.23(-1.91%)
Jul 27, 2018 4333 4359 4243 4252 0 -75.66(-1.75%)
Jul 26, 2018 4360 4413 4317 4328 0 -7.34(-0.17%)
Jul 25, 2018 4259 4343 4203 4335 0 +44.30(+1.03%)
Jul 24, 2018 4361 4370 4253 4291 0 -67.93(-1.56%)
Jul 23, 2018 4389 4394 4352 4359 0 -29.50(-0.67%)
Jul 20, 2018 4384 4425 4358 4388 0 -5.20(-0.12%)
Jul 19, 2018 4328 4404 4324 4394 0 +2.88(+0.07%)
Jul 18, 2018 4300 4408 4294 4391 0 +87.42(+2.03%)
Jul 17, 2018 4292 4321 4285 4303 0 -9.29(-0.22%)
Jul 16, 2018 4327 4334 4294 4313 0 -6.49(-0.15%)
Jul 13, 2018 4304 4326 4299 4319 0 +7.73(+0.18%)
Jul 12, 2018 4308 4322 4267 4311 0 +30.05(+0.70%)
Jul 11, 2018 4285 4307 4261 4281 0 -26.52(-0.62%)
Jul 10, 2018 4288 4331 4287 4308 0 +16.99(+0.40%)
Jul 09, 2018 4260 4296 4221 4291 0 +76.00(+1.80%)
Jul 06, 2018 4184 4228 4156 4215 0 +37.20(+0.89%)
Jul 05, 2018 4134 4185 4130 4178 0 +61.20(+1.49%)
Jul 03, 2018 4116 4116 4116 4116 0 -57.55(-1.38%)
Jul 02, 2018 4146 4188 4121 4174 0 -5.95(-0.14%)
Jun 29, 2018 4141 4209 4137 4180 0 +42.36(+1.02%)
Jun 28, 2018 4191 4200 4104 4138 0 -52.41(-1.25%)
Jun 27, 2018 4273 4309 4182 4190 0 -78.05(-1.83%)
Jun 26, 2018 4262 4292 4247 4268 0 +16.16(+0.38%)
Jun 25, 2018 4329 4344 4238 4252 0 -113.06(-2.59%)
Jun 22, 2018 4405 4417 4357 4365 0 -31.08(-0.71%)
Jun 21, 2018 4465 4472 4386 4396 0 -75.81(-1.70%)
Jun 20, 2018 4498 4544 4464 4472 0 -17.96(-0.40%)
Jun 19, 2018 4510 4524 4456 4490 0 -68.54(-1.50%)
Jun 18, 2018 4537 4572 4521 4558 0 -9.90(-0.22%)
Jun 15, 2018 4568 4582 4567 4568 0 +1.57(+0.03%)
Jun 14, 2018 4561 4586 4543 4567 0 +17.00(+0.37%)
Jun 13, 2018 4603 4620 4530 4550 0 -47.60(-1.04%)
Jun 12, 2018 4590 4619 4577 4597 0 +21.20(+0.46%)
Jun 11, 2018 4542 4599 4533 4576 0 +23.60(+0.52%)
Jun 08, 2018 4590 4597 4537 4553 0 -37.07(-0.81%)
Jun 07, 2018 4654 4672 4574 4590 0 -61.27(-1.32%)
Jun 06, 2018 4545 4659 4534 4651 0 +99.15(+2.18%)
Jun 05, 2018 4554 4600 4524 4552 0 -10.12(-0.22%)
Jun 04, 2018 4567 4578 4521 4562 0 +11.31(+0.25%)
Jun 01, 2018 4519 4591 4476 4551 0 -460.22(-9.18%)
May 31, 2018 5060 5076 4983 5011 0 -49.05(-0.97%)
May 30, 2018 5013 5086 4991 5060 0 +75.53(+1.52%)
May 29, 2018 5015 5054 4953 4984 0 -85.25(-1.68%)
May 25, 2018 5070 5070 5070 5070 0 -4.40(-0.09%)
May 24, 2018 5060 5093 5048 5074 0 +10.60(+0.21%)
May 23, 2018 5042 5076 5031 5063 0 -9.37(-0.18%)
May 22, 2018 5125 5127 5062 5073 0 -33.73(-0.66%)
May 21, 2018 5116 5144 5076 5106 0 +6.07(+0.12%)
May 18, 2018 5121 5128 5060 5100 0 +9.67(+0.19%)
May 17, 2018 5169 5174 5065 5091 0 -91.93(-1.77%)
May 16, 2018 5129 5220 5111 5183 0 +65.14(+1.27%)
May 15, 2018 5124 5139 5081 5117 0 -21.51(-0.42%)
May 14, 2018 5169 5186 5124 5139 0 -24.14(-0.47%)
May 11, 2018 5141 5182 5110 5163 0 +19.11(+0.37%)
May 10, 2018 5120 5163 5086 5144 0 +31.41(+0.61%)
May 09, 2018 5103 5155 4985 5113 0 -8.58(-0.17%)
May 08, 2018 5026 5130 5010 5121 0 +87.49(+1.74%)
May 07, 2018 5026 5058 4999 5034 0 +28.65(+0.57%)
May 04, 2018 4937 5047 4902 5005 0 +44.52(+0.90%)
May 03, 2018 4950 5005 4828 4960 0 -11.05(-0.22%)
May 02, 2018 5100 5120 4965 4972 0 -151.11(-2.95%)
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.