Lodging Sector (CIX: MSECTOR710)
2,815.21   -84.88 (-2.93%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Oct 1, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2011 2128 2167 2115 2145 0 +26.52(+1.25%)
Jan 28, 2011 2201 2217 2113 2118 0 -90.51(-4.10%)
Jan 27, 2011 2208 2229 2181 2209 0 -0.21(-0.01%)
Jan 26, 2011 2201 2232 2190 2209 0 +19.50(+0.89%)
Jan 25, 2011 2198 2208 2165 2190 0 -19.73(-0.89%)
Jan 24, 2011 2185 2216 2167 2209 0 +23.77(+1.09%)
Jan 21, 2011 2197 2217 2168 2186 0 +5.31(+0.24%)
Jan 20, 2011 2194 2202 2153 2180 0 -34.13(-1.54%)
Jan 19, 2011 2249 2254 2203 2214 0 -36.26(-1.61%)
Jan 18, 2011 2263 2283 2239 2251 0 -12.87(-0.57%)
Jan 14, 2011 2263 2263 2263 0 +40.62(+1.83%)
Jan 13, 2011 2207 2235 2199 2223 0 +16.78(+0.76%)
Jan 12, 2011 2222 2232 2190 2206 0 -1.77(-0.08%)
Jan 11, 2011 2214 2232 2195 2208 0 +2.56(+0.12%)
Jan 10, 2011 2198 2216 2177 2205 0 -10.69(-0.48%)
Jan 07, 2011 2217 2248 2184 2216 0 +4.22(+0.19%)
Jan 06, 2011 2246 2254 2201 2212 0 -25.31(-1.13%)
Jan 05, 2011 2205 2249 2199 2237 0 +23.92(+1.08%)
Jan 04, 2011 2247 2254 2195 2213 0 -29.23(-1.30%)
Jan 03, 2011 2225 2257 2221 2242 0 +27.91(+1.26%)
Dec 31, 2010 2205 2230 2200 2214 0 +2.94(+0.13%)
Dec 30, 2010 2213 2226 2204 2212 0 -10.52(-0.47%)
Dec 29, 2010 2226 2244 2216 2222 0 -0.42(-0.02%)
Dec 28, 2010 2225 2235 2202 2223 0 -1.48(-0.07%)
Dec 27, 2010 2233 2237 2207 2224 0 -16.43(-0.73%)
Dec 23, 2010 2246 2263 2232 2240 0 -12.02(-0.53%)
Dec 22, 2010 2261 2275 2240 2252 0 -8.20(-0.36%)
Dec 21, 2010 2251 2272 2233 2261 0 +15.96(+0.71%)
Dec 20, 2010 2217 2253 2207 2245 0 +36.42(+1.65%)
Dec 17, 2010 2190 2215 2182 2208 0 +15.72(+0.72%)
Dec 16, 2010 2169 2200 2158 2193 0 +33.83(+1.57%)
Dec 15, 2010 2190 2212 2155 2159 0 -41.09(-1.87%)
Dec 14, 2010 2209 2224 2185 2200 0 -32.21(-1.44%)
Dec 10, 2010 2222 2241 2212 2232 0 +12.19(+0.55%)
Dec 09, 2010 2212 2236 2199 2220 0 +18.34(+0.83%)
Dec 08, 2010 2205 2217 2176 2201 0 -0.60(-0.03%)
Dec 07, 2010 2231 2243 2194 2202 0 +1.14(+0.05%)
Dec 06, 2010 2184 2218 2172 2201 0 +6.89(+0.31%)
Dec 03, 2010 2165 2198 2156 2194 0 +19.27(+0.89%)
Dec 02, 2010 2153 2185 2146 2175 0 +22.95(+1.07%)
Dec 01, 2010 2138 2157 2116 2152 0 +53.74(+2.56%)
Nov 30, 2010 2080 2113 2071 2098 0 -7.77(-0.37%)
Nov 29, 2010 2099 2115 2066 2106 0 -17.31(-0.82%)
Nov 26, 2010 2116 2135 2102 2123 0 -16.94(-0.79%)
Nov 24, 2010 2092 2140 2140 2140 0 +61.98(+2.98%)
Nov 23, 2010 2075 2088 2053 2078 0 -29.22(-1.39%)
Nov 22, 2010 2093 2116 2073 2107 0 +2.11(+0.10%)
Nov 19, 2010 2095 2110 2078 2105 0 +12.26(+0.59%)
Nov 18, 2010 2078 2117 2073 2093 0 +52.81(+2.59%)
Nov 17, 2010 2029 2058 2009 2040 0 +13.66(+0.67%)
Nov 16, 2010 2051 2070 2012 2026 0 -43.82(-2.12%)
Nov 15, 2010 2087 2113 2064 2070 0 -9.21(-0.44%)
Nov 12, 2010 2097 2126 2062 2080 0 -37.13(-1.75%)
Nov 11, 2010 2091 2132 2070 2117 0 +6.74(+0.32%)
Nov 10, 2010 2090 2123 2070 2110 0 +14.80(+0.71%)
Nov 09, 2010 2137 2152 2081 2095 0 -52.04(-2.42%)
Nov 08, 2010 2149 2166 2130 2147 0 -25.13(-1.16%)
Nov 05, 2010 2144 2197 2125 2172 0 +19.92(+0.93%)
Nov 04, 2010 2125 2181 2106 2152 0 +45.92(+2.18%)
Nov 03, 2010 2108 2118 2072 2106 0 +2.37(+0.11%)
Nov 02, 2010 2100 2115 2071 2104 0 +17.18(+0.82%)
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