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 (%)
May 24, 2011 2107 2124 2093 2101 0 -2.33(-0.11%)
May 23, 2011 2116 2126 2093 2103 0 -50.95(-2.37%)
May 20, 2011 2153 2175 2145 2154 0 -3.36(-0.16%)
May 19, 2011 2126 2167 2123 2158 0 +36.57(+1.72%)
May 18, 2011 2087 2128 2086 2121 0 +30.08(+1.44%)
May 17, 2011 2090 2109 2072 2091 0 -11.55(-0.55%)
May 16, 2011 2123 2142 2098 2102 0 -39.32(-1.84%)
May 13, 2011 2163 2169 2124 2142 0 -22.61(-1.04%)
May 12, 2011 2144 2176 2133 2164 0 +6.91(+0.32%)
May 11, 2011 2179 2193 2144 2158 0 -25.83(-1.18%)
May 10, 2011 2140 2190 2138 2183 0 +54.98(+2.58%)
May 09, 2011 2131 2145 2113 2128 0 -4.86(-0.23%)
May 06, 2011 2144 2174 2118 2133 0 +12.88(+0.61%)
May 05, 2011 2090 2144 2082 2120 0 +12.78(+0.61%)
May 04, 2011 2116 2132 2085 2108 0 -16.72(-0.79%)
May 03, 2011 2153 2161 2110 2124 0 -35.18(-1.63%)
May 02, 2011 2156 2163 2152 2159 0 -2.34(-0.11%)
Apr 29, 2011 2174 2182 2145 2162 0 -15.22(-0.70%)
Apr 28, 2011 2174 2203 2161 2177 0 +2.51(+0.12%)
Apr 27, 2011 2170 2197 2152 2175 0 +18.03(+0.84%)
Apr 26, 2011 2156 2175 2141 2156 0 +0.23(+0.01%)
Apr 25, 2011 2173 2178 2146 2156 0 -13.52(-0.62%)
Apr 21, 2011 2125 2186 2115 2170 0 +42.96(+2.02%)
Apr 20, 2011 2137 2148 2117 2127 0 +25.39(+1.21%)
Apr 19, 2011 2095 2113 2082 2101 0 +12.38(+0.59%)
Apr 18, 2011 2038 2094 2027 2089 0 +16.65(+0.80%)
Apr 15, 2011 2064 2082 2048 2072 0 +12.83(+0.62%)
Apr 14, 2011 2060 2073 2047 2060 0 -9.10(-0.44%)
Apr 13, 2011 2073 2094 2058 2069 0 +8.38(+0.41%)
Apr 12, 2011 2047 2080 2040 2060 0 +2.65(+0.13%)
Apr 11, 2011 2075 2085 2044 2058 0 -20.71(-1.00%)
Apr 08, 2011 2102 2110 2064 2078 0 -15.67(-0.75%)
Apr 07, 2011 2109 2121 2081 2094 0 -18.87(-0.89%)
Apr 06, 2011 2106 2121 2087 2113 0 +14.09(+0.67%)
Apr 05, 2011 2086 2116 2078 2099 0 -1.30(-0.06%)
Apr 04, 2011 2111 2119 2085 2100 0 -4.33(-0.21%)
Apr 01, 2011 2119 2140 2090 2104 0 +0.11(+0.01%)
Mar 31, 2011 2103 2118 2078 2104 0 -11.32(-0.54%)
Mar 30, 2011 2107 2119 2095 2116 0 +26.64(+1.28%)
Mar 29, 2011 2054 2101 2047 2089 0 +50.52(+2.48%)
Mar 28, 2011 2132 2151 2025 2038 0 -109.32(-5.09%)
Mar 25, 2011 2130 2169 2123 2148 0 +20.55(+0.97%)
Mar 24, 2011 2123 2141 2104 2127 0 +19.02(+0.90%)
Mar 23, 2011 2089 2115 2061 2108 0 +4.86(+0.23%)
Mar 22, 2011 2166 2168 2097 2103 0 -60.96(-2.82%)
Mar 21, 2011 2155 2173 2150 2164 0 +33.68(+1.58%)
Mar 18, 2011 2130 2144 2112 2131 0 +37.92(+1.81%)
Mar 17, 2011 2108 2122 2079 2093 0 +28.96(+1.40%)
Mar 16, 2011 2086 2111 2050 2064 0 -40.58(-1.93%)
Mar 15, 2011 2085 2118 2079 2104 0 -37.44(-1.75%)
Mar 14, 2011 2134 2155 2118 2142 0 -11.84(-0.55%)
Mar 11, 2011 2149 2176 2130 2154 0 -10.64(-0.49%)
Mar 10, 2011 2166 2186 2152 2164 0 -40.54(-1.84%)
Mar 09, 2011 2183 2213 2161 2205 0 +19.47(+0.89%)
Mar 08, 2011 2154 2198 2135 2185 0 +39.11(+1.82%)
Mar 07, 2011 2182 2186 2133 2146 0 -24.18(-1.11%)
Mar 04, 2011 2193 2205 2143 2170 0 -24.71(-1.13%)
Mar 03, 2011 2178 2206 2173 2195 0 +41.48(+1.93%)
Mar 02, 2011 2134 2173 2124 2154 0 +14.66(+0.69%)
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.