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, 2012 2078 2081 2048 2059 0 -9.32(-0.45%)
Jan 30, 2012 2049 2080 2031 2068 0 -8.35(-0.40%)
Jan 27, 2012 2067 2092 2051 2077 0 +3.11(+0.15%)
Jan 26, 2012 2103 2122 2064 2074 0 -18.45(-0.88%)
Jan 25, 2012 2074 2103 2061 2092 0 +16.04(+0.77%)
Jan 24, 2012 2039 2082 2037 2076 0 +6.89(+0.33%)
Jan 23, 2012 2064 2080 2043 2069 0 +7.45(+0.36%)
Jan 20, 2012 2047 2065 2039 2062 0 +10.62(+0.52%)
Jan 19, 2012 2015 2060 2017 2051 0 +40.16(+2.00%)
Jan 18, 2012 1981 2018 1972 2011 0 +38.10(+1.93%)
Jan 17, 2012 1999 2010 1963 1973 0 -3.09(-0.16%)
Jan 13, 2012 1976 1976 1976 0 -27.00(-1.35%)
Jan 12, 2012 1982 2009 1960 2003 0 +23.90(+1.21%)
Jan 11, 2012 1964 1989 1955 1979 0 +14.50(+0.74%)
Jan 10, 2012 1957 1991 1946 1965 0 +25.91(+1.34%)
Jan 09, 2012 1909 1955 1909 1939 0 +27.07(+1.42%)
Jan 06, 2012 1898 1923 1883 1912 0 +1.84(+0.10%)
Jan 05, 2012 1855 1917 1840 1910 0 +26.38(+1.40%)
Jan 04, 2012 1876 1896 1848 1883 0 +42.32(+2.30%)
Dec 30, 2011 1852 1863 1838 1841 0 -10.34(-0.56%)
Dec 29, 2011 1841 1862 1831 1851 0 +13.27(+0.72%)
Dec 28, 2011 1874 1878 1830 1838 0 -38.63(-2.06%)
Dec 27, 2011 1860 1887 1848 1877 0 +16.40(+0.88%)
Dec 23, 2011 1860 1860 1860 0 +55.95(+3.10%)
Dec 21, 2011 1786 1811 1770 1804 0 +13.59(+0.76%)
Dec 20, 2011 1768 1802 1763 1791 0 +61.19(+3.54%)
Dec 19, 2011 1768 1780 1724 1730 0 -22.60(-1.29%)
Dec 16, 2011 1754 1779 1741 1752 0 +12.22(+0.70%)
Dec 15, 2011 1760 1767 1732 1740 0 +2.41(+0.14%)
Dec 14, 2011 1753 1766 1724 1738 0 -29.10(-1.65%)
Dec 13, 2011 1824 1839 1754 1767 0 -63.60(-3.47%)
Dec 12, 2011 1821 1835 1794 1830 0 -15.34(-0.83%)
Dec 09, 2011 1816 1860 1811 1846 0 +41.05(+2.27%)
Dec 08, 2011 1843 1858 1799 1805 0 -57.12(-3.07%)
Dec 07, 2011 1862 1878 1833 1862 0 -7.54(-0.40%)
Dec 06, 2011 1890 1896 1862 1869 0 -19.97(-1.06%)
Dec 05, 2011 1893 1913 1866 1889 0 +27.89(+1.50%)
Dec 02, 2011 1862 1887 1847 1861 0 +29.04(+1.58%)
Dec 01, 2011 1833 1860 1823 1832 0 -8.24(-0.45%)
Nov 30, 2011 1830 1849 1813 1841 0 +82.21(+4.68%)
Nov 29, 2011 1767 1787 1752 1758 0 -5.33(-0.30%)
Nov 28, 2011 1742 1773 1726 1764 0 +83.07(+4.94%)
Nov 25, 2011 1670 1714 1666 1681 0 -8.31(-0.49%)
Nov 23, 2011 1689 1689 1689 0 -49.98(-2.87%)
Nov 22, 2011 1750 1782 1718 1739 0 -56.47(-3.15%)
Nov 21, 2011 1798 1811 1773 1795 0 -42.06(-2.29%)
Nov 18, 2011 1834 1854 1816 1837 0 +17.84(+0.98%)
Nov 17, 2011 1824 1852 1803 1820 0 -17.86(-0.97%)
Nov 16, 2011 1848 1881 1830 1837 0 -33.14(-1.77%)
Nov 15, 2011 1847 1889 1842 1871 0 +10.54(+0.57%)
Nov 14, 2011 1877 1894 1849 1860 0 -31.85(-1.68%)
Nov 11, 2011 1856 1912 1850 1892 0 +68.74(+3.77%)
Nov 10, 2011 1839 1851 1796 1823 0 +16.34(+0.90%)
Nov 09, 2011 1837 1859 1798 1807 0 -92.53(-4.87%)
Nov 08, 2011 1898 1912 1853 1899 0 -1.01(-0.05%)
Nov 07, 2011 1888 1909 1859 1900 0 +7.30(+0.39%)
Nov 04, 2011 1890 1916 1863 1893 0 -25.72(-1.34%)
Nov 03, 2011 1920 1937 1853 1919 0 +35.78(+1.90%)
Nov 02, 2011 1852 1919 1839 1883 0 +59.96(+3.29%)
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.