Lodging Sector (CIX: MSECTOR710)
2,982.57   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Nov 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2009 786.64 796.88 746.83 759.34 0 -30.95(-3.92%)
Jan 29, 2009 816.82 842.09 782.34 790.29 0 -51.39(-6.11%)
Jan 28, 2009 816.18 858.95 809.10 841.67 0 +43.97(+5.51%)
Jan 27, 2009 804.60 823.72 780.33 797.70 0 -0.54(-0.07%)
Jan 26, 2009 788.59 822.92 776.57 798.24 0 +8.33(+1.05%)
Jan 23, 2009 769.52 813.10 754.79 789.91 0 -9.09(-1.14%)
Jan 22, 2009 795.32 824.71 773.41 799.00 0 -17.80(-2.18%)
Jan 21, 2009 785.30 821.87 767.76 816.80 0 +44.71(+5.79%)
Jan 20, 2009 824.83 829.28 755.63 772.08 0 -68.92(-8.20%)
Jan 19, 2009 839.49 855.70 819.04 841.01 0 +0.00(+0.00%)
Jan 16, 2009 839.49 855.70 819.04 841.01 0 +23.38(+2.86%)
Jan 15, 2009 807.45 846.35 751.10 817.63 0 +8.39(+1.04%)
Jan 14, 2009 852.03 855.00 798.28 809.24 0 -55.38(-6.41%)
Jan 13, 2009 878.15 899.14 841.89 864.62 0 -24.25(-2.73%)
Jan 12, 2009 935.59 949.17 876.09 888.87 0 -57.49(-6.07%)
Jan 09, 2009 972.33 984.86 934.80 946.36 0 -22.64(-2.34%)
Jan 08, 2009 965.87 979.23 929.07 968.99 0 +12.88(+1.35%)
Jan 07, 2009 1010 1014 943.19 956.11 0 -72.09(-7.01%)
Jan 06, 2009 987.73 1050 976.73 1028 0 +45.93(+4.68%)
Jan 05, 2009 947.84 992.62 923.22 982.28 0 +32.45(+3.42%)
Jan 02, 2009 905.92 963.06 902.72 949.83 0 +62.45(+7.04%)
Jan 01, 2009 843.44 898.78 835.60 887.38 0 +0.00(+0.00%)
Dec 31, 2008 843.44 898.78 835.60 887.38 0 +44.10(+5.23%)
Dec 30, 2008 830.86 850.80 818.17 843.27 0 +13.89(+1.67%)
Dec 29, 2008 838.58 851.32 809.68 829.39 0 -22.46(-2.64%)
Dec 26, 2008 850.12 859.97 835.90 851.85 0 +6.94(+0.82%)
Dec 25, 2008 840.64 857.05 829.15 844.91 0 +0.00(+0.00%)
Dec 24, 2008 840.64 857.05 829.15 844.91 0 +2.74(+0.33%)
Dec 23, 2008 843.56 880.73 825.94 842.17 0 +10.64(+1.28%)
Dec 22, 2008 862.83 868.10 806.84 831.53 0 -23.42(-2.74%)
Dec 19, 2008 842.91 878.91 829.19 854.94 0 +11.79(+1.40%)
Dec 18, 2008 867.61 878.72 820.26 843.15 0 -31.68(-3.62%)
Dec 17, 2008 827.81 887.90 812.42 874.83 0 +12.02(+1.39%)
Dec 16, 2008 766.68 867.57 761.60 862.82 0 +99.62(+13.05%)
Dec 15, 2008 793.41 813.28 746.74 763.19 0 -19.55(-2.50%)
Dec 12, 2008 768.22 802.79 755.78 782.74 0 -6.53(-0.83%)
Dec 11, 2008 823.34 848.12 779.49 789.27 0 -38.04(-4.60%)
Dec 10, 2008 798.07 837.61 785.33 827.31 0 +38.36(+4.86%)
Dec 09, 2008 805.44 849.87 775.89 788.95 0 -27.77(-3.40%)
Dec 08, 2008 767.62 834.88 764.59 816.72 0 +68.97(+9.22%)
Dec 05, 2008 727.48 757.76 695.98 747.74 0 +7.57(+1.02%)
Dec 04, 2008 748.06 796.39 718.37 740.17 0 -23.43(-3.07%)
Dec 03, 2008 736.30 768.32 706.21 763.60 0 +13.29(+1.77%)
Dec 02, 2008 719.42 756.31 696.45 750.32 0 +48.86(+6.97%)
Dec 01, 2008 767.90 769.24 697.86 701.46 0 -84.14(-10.71%)
Nov 28, 2008 774.69 791.27 751.74 785.59 0 +12.54(+1.62%)
Nov 27, 2008 683.50 783.49 676.37 773.05 0 +0.00(+0.00%)
Nov 26, 2008 683.50 783.49 676.37 773.05 0 +70.05(+9.97%)
Nov 25, 2008 713.41 726.80 663.52 702.99 0 +8.55(+1.23%)
Nov 24, 2008 620.25 711.75 611.38 694.44 0 +88.15(+14.54%)
Nov 21, 2008 603.49 621.23 556.92 606.29 0 +22.15(+3.79%)
Nov 20, 2008 633.81 653.78 579.82 584.14 0 -47.72(-7.55%)
Nov 19, 2008 712.47 719.71 629.18 631.86 0 -76.18(-10.76%)
Nov 18, 2008 715.86 735.98 674.24 708.03 0 -8.31(-1.16%)
Nov 17, 2008 727.54 759.74 706.11 716.34 0 -20.06(-2.72%)
Nov 14, 2008 783.76 801.92 731.57 736.40 0 -69.90(-8.67%)
Nov 13, 2008 757.71 809.47 703.29 806.30 0 +58.10(+7.77%)
Nov 12, 2008 805.52 819.50 742.60 748.20 0 -79.78(-9.64%)
Nov 11, 2008 832.64 863.39 800.89 827.98 0 -12.74(-1.52%)
Nov 10, 2008 902.02 907.78 825.81 840.72 0 -46.35(-5.23%)
Nov 07, 2008 883.75 907.47 852.78 887.07 0 +11.46(+1.31%)
Nov 06, 2008 917.91 940.42 863.78 875.61 0 -57.06(-6.12%)
Nov 05, 2008 994.54 1017 927.92 932.67 0 -68.49(-6.84%)
Nov 04, 2008 986.60 1021 955.65 1001 0 +38.37(+3.98%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here