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 (%)
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%)
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.