Lodging Sector (CIX: MSECTOR710)
2,889.32   +1.06 (+0.04%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2012 2078 2081 2048 2059 0 -9.33(-0.45%)
Jan 30, 2012 2049 2080 2031 2068 0 -8.34(-0.40%)
Jan 27, 2012 2067 2092 2051 2077 0 +3.10(+0.15%)
Jan 26, 2012 2103 2122 2064 2074 0 -18.44(-0.88%)
Jan 25, 2012 2074 2103 2061 2092 0 +16.04(+0.77%)
Jan 24, 2012 2039 2082 2037 2076 0 +6.89(+0.33%)
Jan 23, 2012 2064 2080 2043 2069 0 +7.45(+0.36%)
Jan 20, 2012 2047 2065 2039 2062 0 +10.62(+0.52%)
Jan 19, 2012 2015 2060 2017 2051 0 +40.16(+2.00%)
Jan 18, 2012 1981 2018 1972 2011 0 +38.11(+1.93%)
Jan 17, 2012 1999 2010 1963 1973 0 -3.10(-0.16%)
Jan 13, 2012 1976 1976 1976 0 -27.00(-1.35%)
Jan 12, 2012 1982 2009 1960 2003 0 +23.90(+1.21%)
Jan 11, 2012 1964 1989 1955 1979 0 +14.51(+0.74%)
Jan 10, 2012 1957 1991 1946 1965 0 +25.90(+1.34%)
Jan 09, 2012 1909 1955 1909 1939 0 +27.07(+1.42%)
Jan 06, 2012 1898 1923 1883 1912 0 +1.85(+0.10%)
Jan 05, 2012 1855 1917 1840 1910 0 +26.37(+1.40%)
Jan 04, 2012 1876 1896 1848 1883 0 +42.32(+2.30%)
Dec 30, 2011 1852 1863 1838 1841 0 -10.33(-0.56%)
Dec 29, 2011 1841 1862 1831 1851 0 +13.27(+0.72%)
Dec 28, 2011 1874 1878 1830 1838 0 -38.63(-2.06%)
Dec 27, 2011 1860 1887 1848 1877 0 +16.40(+0.88%)
Dec 23, 2011 1860 1860 1860 0 +55.95(+3.10%)
Dec 21, 2011 1786 1811 1770 1804 0 +13.60(+0.76%)
Dec 20, 2011 1768 1802 1763 1791 0 +61.18(+3.54%)
Dec 19, 2011 1768 1780 1724 1730 0 -22.60(-1.29%)
Dec 16, 2011 1754 1779 1741 1752 0 +12.22(+0.70%)
Dec 15, 2011 1760 1767 1732 1740 0 +2.41(+0.14%)
Dec 14, 2011 1753 1766 1724 1738 0 -29.10(-1.65%)
Dec 13, 2011 1824 1839 1754 1767 0 -63.61(-3.48%)
Dec 12, 2011 1821 1835 1794 1830 0 -15.34(-0.83%)
Dec 09, 2011 1816 1860 1811 1846 0 +41.05(+2.28%)
Dec 08, 2011 1843 1858 1799 1805 0 -57.12(-3.07%)
Dec 07, 2011 1862 1878 1833 1862 0 -7.55(-0.40%)
Dec 06, 2011 1890 1896 1862 1869 0 -19.96(-1.06%)
Dec 05, 2011 1893 1913 1866 1889 0 +27.88(+1.50%)
Dec 02, 2011 1862 1887 1847 1861 0 +29.05(+1.59%)
Dec 01, 2011 1833 1860 1823 1832 0 -8.25(-0.45%)
Nov 30, 2011 1830 1849 1813 1841 0 +82.21(+4.68%)
Nov 29, 2011 1767 1787 1752 1758 0 -5.33(-0.30%)
Nov 28, 2011 1742 1773 1726 1764 0 +83.07(+4.94%)
Nov 25, 2011 1670 1714 1666 1681 0 -8.31(-0.49%)
Nov 23, 2011 1689 1689 1689 0 -49.98(-2.87%)
Nov 22, 2011 1750 1782 1718 1739 0 -56.48(-3.15%)
Nov 21, 2011 1798 1811 1773 1795 0 -42.06(-2.29%)
Nov 18, 2011 1835 1854 1816 1837 0 +17.85(+0.98%)
Nov 17, 2011 1824 1852 1803 1820 0 -17.87(-0.97%)
Nov 16, 2011 1848 1881 1830 1837 0 -33.13(-1.77%)
Nov 15, 2011 1847 1889 1842 1871 0 +10.54(+0.57%)
Nov 14, 2011 1877 1894 1849 1860 0 -31.85(-1.68%)
Nov 11, 2011 1856 1912 1850 1892 0 +68.74(+3.77%)
Nov 10, 2011 1839 1851 1796 1823 0 +16.34(+0.90%)
Nov 09, 2011 1837 1859 1798 1807 0 -92.52(-4.87%)
Nov 08, 2011 1898 1912 1853 1899 0 -1.01(-0.05%)
Nov 07, 2011 1888 1909 1859 1900 0 +7.30(+0.39%)
Nov 04, 2011 1890 1916 1863 1893 0 -25.72(-1.34%)
Nov 03, 2011 1920 1937 1853 1919 0 +35.78(+1.90%)
Nov 02, 2011 1852 1919 1839 1883 0 +59.96(+3.29%)
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