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 (%)
May 31, 2017 4111 4137 4085 4134 0 +33.35(+0.81%)
May 30, 2017 4098 4125 4086 4100 0 -5.80(-0.14%)
May 26, 2017 4092 4130 4083 4106 0 +17.01(+0.42%)
May 25, 2017 4061 4122 4058 4089 0 +35.66(+0.88%)
May 24, 2017 4052 4062 4034 4053 0 +14.60(+0.36%)
May 23, 2017 3997 4047 3980 4039 0 +43.89(+1.10%)
May 22, 2017 3959 4005 3951 3995 0 +43.35(+1.10%)
May 19, 2017 3944 3970 3933 3951 0 +13.67(+0.35%)
May 18, 2017 3911 3975 3895 3938 0 +24.15(+0.62%)
May 17, 2017 3953 3950 3902 3914 0 -66.31(-1.67%)
May 16, 2017 3999 4003 3961 3980 0 -4.73(-0.12%)
May 15, 2017 3930 3994 3922 3985 0 +57.60(+1.47%)
May 12, 2017 3945 3956 3912 3927 0 -22.94(-0.58%)
May 11, 2017 3956 3975 3930 3950 0 -14.99(-0.38%)
May 10, 2017 3943 3975 3918 3965 0 +16.59(+0.42%)
May 09, 2017 3913 3979 3857 3948 0 +174.35(+4.62%)
May 08, 2017 3794 3812 3751 3774 0 -22.41(-0.59%)
May 05, 2017 3812 3819 3783 3796 0 -9.85(-0.26%)
May 04, 2017 3817 3835 3783 3806 0 -1.24(-0.03%)
May 03, 2017 3813 3820 3789 3808 0 -3.54(-0.09%)
May 02, 2017 3776 3817 3758 3811 0 +45.47(+1.21%)
May 01, 2017 3734 3786 3723 3766 0 +41.57(+1.12%)
Apr 28, 2017 3778 3788 3691 3724 0 -51.90(-1.37%)
Apr 27, 2017 3824 3837 3757 3776 0 -51.98(-1.36%)
Apr 26, 2017 3717 3864 3694 3828 0 +123.80(+3.34%)
Apr 25, 2017 3684 3717 3674 3704 0 +33.72(+0.92%)
Apr 24, 2017 3666 3686 3648 3670 0 +48.88(+1.35%)
Apr 21, 2017 3631 3639 3609 3622 0 -9.41(-0.26%)
Apr 20, 2017 3604 3639 3559 3631 0 +44.79(+1.25%)
Apr 19, 2017 3597 3613 3570 3586 0 -4.95(-0.14%)
Apr 18, 2017 3575 3603 3524 3591 0 +4.87(+0.14%)
Apr 17, 2017 3582 3590 3571 3586 0 +16.18(+0.45%)
Apr 13, 2017 3572 3593 3557 3570 0 -4.63(-0.13%)
Apr 12, 2017 3575 3590 3538 3575 0 +21.30(+0.60%)
Apr 11, 2017 3543 3560 3528 3553 0 +14.28(+0.40%)
Apr 10, 2017 3532 3562 3521 3539 0 +2.26(+0.06%)
Apr 07, 2017 3556 3559 3503 3537 0 -22.00(-0.62%)
Apr 06, 2017 3550 3570 3526 3559 0 +4.11(+0.12%)
Apr 05, 2017 3582 3608 3541 3555 0 -10.56(-0.30%)
Apr 04, 2017 3571 3584 3541 3565 0 -7.15(-0.20%)
Apr 03, 2017 3620 3630 3547 3572 0 -42.65(-1.18%)
Mar 31, 2017 3634 3648 3607 3615 0 -21.49(-0.59%)
Mar 30, 2017 3624 3660 3618 3637 0 +7.05(+0.19%)
Mar 29, 2017 3610 3637 3603 3630 0 +5.77(+0.16%)
Mar 28, 2017 3580 3641 3571 3624 0 +41.77(+1.17%)
Mar 27, 2017 3572 3596 3552 3582 0 -12.08(-0.34%)
Mar 24, 2017 3595 3612 3585 3594 0 +10.53(+0.29%)
Mar 23, 2017 3552 3609 3549 3584 0 +32.57(+0.92%)
Mar 22, 2017 3462 3557 3452 3551 0 +94.58(+2.74%)
Mar 21, 2017 3511 3556 3443 3456 0 -11.21(-0.32%)
Mar 20, 2017 3465 3491 3453 3468 0 +4.42(+0.13%)
Mar 17, 2017 3465 3473 3449 3463 0 +10.30(+0.30%)
Mar 16, 2017 3445 3474 3424 3453 0 +12.44(+0.36%)
Mar 15, 2017 3396 3451 3386 3440 0 +54.30(+1.60%)
Mar 14, 2017 3409 3414 3383 3386 0 -29.32(-0.86%)
Mar 13, 2017 3397 3420 3391 3416 0 +18.01(+0.53%)
Mar 10, 2017 3403 3411 3373 3397 0 +15.17(+0.45%)
Mar 09, 2017 3386 3413 3372 3382 0 -4.51(-0.13%)
Mar 08, 2017 3374 3402 3362 3387 0 +7.85(+0.23%)
Mar 07, 2017 3395 3406 3368 3379 0 -17.49(-0.51%)
Mar 06, 2017 3390 3412 3371 3396 0 -1.52(-0.04%)
Mar 03, 2017 3415 3431 3384 3398 0 -24.73(-0.72%)
Mar 02, 2017 3446 3451 3410 3423 0 -35.23(-1.02%)
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.