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, 2019 3834 3882 3805 3865 0 +28.24(+0.74%)
Jan 30, 2019 3778 3843 3754 3836 0 +79.16(+2.11%)
Jan 29, 2019 3731 3767 3715 3757 0 +24.95(+0.67%)
Jan 28, 2019 3684 3743 3671 3732 0 +23.29(+0.63%)
Jan 25, 2019 3690 3713 3646 3709 0 +49.64(+1.36%)
Jan 24, 2019 3650 3683 3630 3659 0 +8.19(+0.22%)
Jan 23, 2019 3632 3661 3604 3651 0 +25.88(+0.71%)
Jan 22, 2019 3671 3678 3587 3625 0 -57.90(-1.57%)
Jan 18, 2019 3704 3707 3653 3683 0 +21.24(+0.58%)
Jan 17, 2019 3669 3706 3646 3662 0 -23.20(-0.63%)
Jan 16, 2019 3706 3757 3676 3685 0 -28.84(-0.78%)
Jan 15, 2019 3650 3717 3627 3714 0 +67.56(+1.85%)
Jan 14, 2019 3661 3678 3634 3646 0 -40.65(-1.10%)
Jan 11, 2019 3678 3688 3620 3687 0 -15.51(-0.42%)
Jan 10, 2019 3648 3738 3635 3702 0 +25.65(+0.70%)
Jan 09, 2019 3699 3721 3656 3677 0 -17.55(-0.48%)
Jan 08, 2019 3664 3704 3629 3694 0 +60.59(+1.67%)
Jan 07, 2019 3612 3661 3565 3634 0 +9.46(+0.26%)
Jan 04, 2019 3478 3629 3477 3624 0 +193.30(+5.63%)
Jan 03, 2019 3571 3593 3424 3431 0 -174.68(-4.84%)
Jan 02, 2019 3579 3640 3534 3606 0 -32.62(-0.90%)
Dec 31, 2018 3611 3643 3600 3638 0 +38.86(+1.08%)
Dec 28, 2018 3594 3641 3568 3599 0 +23.29(+0.65%)
Dec 27, 2018 3495 3577 3449 3576 0 +36.60(+1.03%)
Dec 26, 2018 3409 3543 3400 3540 0 +152.79(+4.51%)
Dec 24, 2018 3434 3453 3373 3387 0 -61.37(-1.78%)
Dec 21, 2018 3501 3569 3429 3448 0 -46.10(-1.32%)
Dec 20, 2018 3559 3563 3452 3494 0 -72.96(-2.05%)
Dec 19, 2018 3643 3679 3545 3567 0 -60.04(-1.66%)
Dec 18, 2018 3649 3672 3604 3627 0 +13.07(+0.36%)
Dec 17, 2018 3626 3675 3578 3614 0 -5.27(-0.15%)
Dec 14, 2018 3630 3695 3607 3619 0 -38.47(-1.05%)
Dec 13, 2018 3712 3725 3637 3658 0 -38.19(-1.03%)
Dec 12, 2018 3699 3756 3690 3696 0 +7.55(+0.20%)
Dec 11, 2018 3766 3787 3680 3689 0 -27.91(-0.75%)
Dec 10, 2018 3742 3773 3665 3716 0 -20.32(-0.54%)
Dec 07, 2018 3848 3894 3718 3737 0 -125.85(-3.26%)
Dec 06, 2018 3749 3870 3727 3863 0 +53.62(+1.41%)
Dec 04, 2018 3990 3998 3791 3809 0 -197.90(-4.94%)
Dec 03, 2018 3902 4026 3889 4007 0 +139.08(+3.60%)
Nov 30, 2018 3830 3925 3817 3868 0 -204.77(-5.03%)
Nov 29, 2018 4056 4106 4031 4073 0 -10.02(-0.25%)
Nov 28, 2018 4011 4087 3962 4083 0 +75.49(+1.88%)
Nov 27, 2018 4010 4026 3979 4007 0 -1.97(-0.05%)
Nov 26, 2018 3984 4034 3959 4009 0 +80.25(+2.04%)
Nov 23, 2018 3899 3956 3878 3929 0 +5.17(+0.13%)
Nov 21, 2018 3924 3924 3924 3924 0 +51.30(+1.32%)
Nov 20, 2018 3834 3899 3797 3872 0 -33.75(-0.86%)
Nov 19, 2018 3972 3986 3870 3906 0 -72.72(-1.83%)
Nov 16, 2018 3929 4002 3919 3979 0 +14.37(+0.36%)
Nov 15, 2018 3867 3975 3856 3965 0 +64.53(+1.65%)
Nov 14, 2018 3936 3957 3877 3900 0 -6.18(-0.16%)
Nov 13, 2018 3884 3953 3878 3906 0 +43.11(+1.12%)
Nov 12, 2018 3912 3936 3850 3863 0 -62.54(-1.59%)
Nov 09, 2018 3911 3946 3894 3926 0 +4.94(+0.13%)
Nov 08, 2018 3879 3935 3862 3921 0 +25.10(+0.64%)
Nov 07, 2018 3850 3928 3840 3896 0 +57.22(+1.49%)
Nov 06, 2018 3860 3931 3761 3838 0 -188.87(-4.69%)
Nov 05, 2018 4040 4055 3989 4027 0 -2.20(-0.05%)
Nov 02, 2018 4070 4097 3993 4029 0 -4.49(-0.11%)
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.