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 (%)
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%)
Oct 01, 2019 4206 4251 4151 4155 0 -29.61(-0.71%)
Sep 30, 2019 4076 4195 4071 4185 0 +111.23(+2.73%)
Sep 27, 2019 4128 4145 4049 4074 0 -28.46(-0.69%)
Sep 26, 2019 4125 4143 4090 4102 0 -43.02(-1.04%)
Sep 25, 2019 4128 4160 4090 4145 0 +20.57(+0.50%)
Sep 24, 2019 4241 4244 4116 4125 0 -106.95(-2.53%)
Sep 23, 2019 4247 4265 4218 4231 0 -36.06(-0.84%)
Sep 20, 2019 4336 4352 4264 4268 0 -83.06(-1.91%)
Sep 19, 2019 4384 4412 4345 4351 0 -23.80(-0.54%)
Sep 18, 2019 4372 4385 4327 4374 0 -11.05(-0.25%)
Sep 17, 2019 4390 4415 4358 4385 0 +2.86(+0.07%)
Sep 16, 2019 4454 4457 4369 4383 0 -109.06(-2.43%)
Sep 13, 2019 4457 4537 4444 4492 0 +50.60(+1.14%)
Sep 12, 2019 4478 4504 4436 4441 0 -22.59(-0.51%)
Sep 11, 2019 4408 4481 4389 4464 0 +48.25(+1.09%)
Sep 10, 2019 4360 4420 4316 4415 0 +57.37(+1.32%)
Sep 09, 2019 4359 4364 4308 4358 0 +11.64(+0.27%)
Sep 06, 2019 4318 4362 4303 4346 0 +29.90(+0.69%)
Sep 05, 2019 4275 4334 4242 4316 0 +81.48(+1.92%)
Sep 04, 2019 4232 4249 4210 4235 0 +46.46(+1.11%)
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.