Lodging Sector (CIX: MSECTOR710)
2,889.32   +1.06 (+0.04%)
Streaming Delayed Price  /  Updated: 5:20 PM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2010 1468 1488 1428 1434 0 -29.36(-2.01%)
Jan 28, 2010 1490 1501 1448 1463 0 -18.58(-1.25%)
Jan 27, 2010 1495 1502 1450 1482 0 -17.96(-1.20%)
Jan 26, 2010 1503 1525 1487 1500 0 -8.61(-0.57%)
Jan 25, 2010 1527 1536 1495 1509 0 +3.37(+0.22%)
Jan 22, 2010 1540 1551 1497 1505 0 -40.40(-2.61%)
Jan 21, 2010 1581 1609 1538 1546 0 -31.45(-1.99%)
Jan 20, 2010 1593 1601 1561 1577 0 -29.51(-1.84%)
Jan 19, 2010 1602 1612 1587 1606 0 +12.40(+0.78%)
Jan 15, 2010 1594 1594 1594 0 -19.56(-1.21%)
Jan 14, 2010 1554 1625 1549 1614 0 +56.93(+3.66%)
Jan 13, 2010 1531 1564 1517 1557 0 +43.43(+2.87%)
Jan 12, 2010 1521 1529 1491 1513 0 -26.63(-1.73%)
Jan 11, 2010 1546 1560 1526 1540 0 -0.28(-0.02%)
Jan 08, 2010 1524 1549 1516 1540 0 +10.82(+0.71%)
Jan 07, 2010 1516 1541 1506 1529 0 +15.51(+1.02%)
Jan 06, 2010 1505 1522 1492 1514 0 +7.37(+0.49%)
Jan 05, 2010 1505 1527 1484 1507 0 -3.51(-0.23%)
Jan 04, 2010 1509 1527 1489 1510 0 +20.64(+1.39%)
Dec 31, 2009 1489 1489 1489 0 -15.39(-1.02%)
Dec 30, 2009 1506 1516 1491 1505 0 -7.92(-0.52%)
Dec 29, 2009 1509 1523 1502 1513 0 +4.64(+0.31%)
Dec 28, 2009 1520 1527 1499 1508 0 -4.85(-0.32%)
Dec 24, 2009 1521 1525 1499 1513 0 -1.07(-0.07%)
Dec 23, 2009 1513 1523 1491 1514 0 +6.72(+0.45%)
Dec 22, 2009 1518 1527 1496 1507 0 -13.20(-0.87%)
Dec 21, 2009 1514 1531 1507 1520 0 +12.73(+0.84%)
Dec 18, 2009 1506 1519 1483 1508 0 +3.87(+0.26%)
Dec 17, 2009 1504 1522 1492 1504 0 -7.78(-0.51%)
Dec 16, 2009 1515 1532 1501 1512 0 +4.99(+0.33%)
Dec 15, 2009 1497 1524 1488 1507 0 +4.46(+0.30%)
Dec 14, 2009 1487 1504 1482 1502 0 +38.77(+2.65%)
Dec 11, 2009 1465 1474 1453 1463 0 +8.81(+0.61%)
Dec 10, 2009 1454 1470 1445 1455 0 +7.99(+0.55%)
Dec 09, 2009 1451 1461 1427 1447 0 -1.70(-0.12%)
Dec 08, 2009 1434 1456 1416 1448 0 -1.08(-0.07%)
Dec 07, 2009 1462 1475 1440 1449 0 -15.00(-1.02%)
Dec 04, 2009 1427 1477 1418 1464 0 +63.56(+4.54%)
Dec 03, 2009 1406 1425 1386 1401 0 +2.12(+0.15%)
Dec 02, 2009 1406 1421 1386 1399 0 -2.51(-0.18%)
Dec 01, 2009 1403 1416 1385 1401 0 +13.39(+0.97%)
Nov 30, 2009 1367 1391 1355 1388 0 +17.81(+1.30%)
Nov 27, 2009 1357 1390 1339 1370 0 -36.44(-2.59%)
Nov 25, 2009 1406 1406 1406 0 +19.82(+1.43%)
Nov 24, 2009 1408 1416 1375 1387 0 -23.66(-1.68%)
Nov 23, 2009 1428 1442 1402 1410 0 +10.22(+0.73%)
Nov 20, 2009 1403 1416 1380 1400 0 -12.65(-0.90%)
Nov 19, 2009 1433 1437 1397 1413 0 -34.92(-2.41%)
Nov 18, 2009 1456 1464 1436 1448 0 -18.60(-1.27%)
Nov 17, 2009 1469 1480 1444 1466 0 -8.26(-0.56%)
Nov 16, 2009 1451 1485 1447 1475 0 +35.02(+2.43%)
Nov 13, 2009 1439 1457 1425 1439 0 +16.44(+1.16%)
Nov 12, 2009 1443 1455 1413 1423 0 -22.55(-1.56%)
Nov 11, 2009 1438 1459 1422 1446 0 +19.19(+1.35%)
Nov 10, 2009 1417 1436 1398 1426 0 +13.71(+0.97%)
Nov 09, 2009 1389 1434 1384 1413 0 +41.06(+2.99%)
Nov 06, 2009 1358 1381 1347 1372 0 +15.83(+1.17%)
Nov 05, 2009 1341 1380 1333 1356 0 +27.86(+2.10%)
Nov 04, 2009 1330 1363 1315 1328 0 +10.65(+0.81%)
Nov 03, 2009 1273 1324 1263 1317 0 +26.35(+2.04%)
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