Lodging Sector (CIX: MSECTOR710)
2,527.17   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2013 2388 2400 2366 2379 0 -0.72(-0.03%)
Jan 30, 2013 2393 2407 2375 2380 0 -17.25(-0.72%)
Jan 29, 2013 2393 2407 2374 2397 0 -3.72(-0.15%)
Jan 28, 2013 2386 2414 2373 2401 0 +23.66(+1.00%)
Jan 25, 2013 2355 2381 2342 2377 0 +31.89(+1.36%)
Jan 24, 2013 2349 2379 2330 2345 0 -1.99(-0.08%)
Jan 23, 2013 2354 2360 2335 2347 0 -9.54(-0.40%)
Jan 22, 2013 2348 2363 2327 2357 0 +7.55(+0.32%)
Jan 18, 2013 2349 2349 2349 0 -3.48(-0.15%)
Jan 17, 2013 2342 2366 2329 2352 0 +24.47(+1.05%)
Jan 16, 2013 2334 2346 2314 2328 0 -21.01(-0.89%)
Jan 15, 2013 2323 2356 2316 2349 0 +20.06(+0.86%)
Jan 14, 2013 2332 2346 2318 2329 0 -3.10(-0.13%)
Jan 12, 2013 2341 2347 2323 2332 0 +0.00(+0.00%)
Jan 11, 2013 2341 2347 2323 2332 0 -3.86(-0.17%)
Jan 10, 2013 2345 2352 2322 2336 0 +5.10(+0.22%)
Jan 09, 2013 2334 2346 2318 2331 0 +6.49(+0.28%)
Jan 08, 2013 2326 2340 2312 2324 0 -8.94(-0.38%)
Jan 07, 2013 2334 2349 2323 2333 0 -16.05(-0.68%)
Jan 04, 2013 2337 2360 2325 2349 0 +20.12(+0.86%)
Jan 03, 2013 2318 2344 2308 2329 0 +12.16(+0.52%)
Jan 02, 2013 2329 2337 2237 2317 0 +80.15(+3.58%)
Dec 31, 2012 2237 2237 2237 0 +45.29(+2.07%)
Dec 28, 2012 2201 2226 2187 2192 0 -26.85(-1.21%)
Dec 27, 2012 2216 2231 2189 2218 0 +6.89(+0.31%)
Dec 26, 2012 2236 2240 2207 2212 0 -22.86(-1.02%)
Dec 24, 2012 2234 2234 2234 0 -9.24(-0.41%)
Dec 21, 2012 2223 2250 2210 2244 0 -6.67(-0.30%)
Dec 20, 2012 2212 2258 2207 2250 0 +35.79(+1.62%)
Dec 19, 2012 2223 2232 2207 2215 0 -4.77(-0.22%)
Dec 18, 2012 2197 2224 2189 2219 0 +26.97(+1.23%)
Dec 17, 2012 2145 2195 2140 2192 0 +54.88(+2.57%)
Dec 14, 2012 2110 2153 2107 2137 0 +21.60(+1.02%)
Dec 13, 2012 2124 2139 2106 2116 0 -9.64(-0.45%)
Dec 12, 2012 2118 2142 2099 2125 0 +0.00(+0.00%)
Dec 11, 2012 2140 2148 2116 2125 0 -2.83(-0.13%)
Dec 10, 2012 2119 2143 2108 2128 0 +9.63(+0.45%)
Dec 07, 2012 2128 2131 2104 2119 0 +1.54(+0.07%)
Dec 06, 2012 2096 2133 2085 2117 0 +20.36(+0.97%)
Dec 05, 2012 2110 2128 2080 2097 0 -11.77(-0.56%)
Dec 04, 2012 2113 2126 2092 2109 0 -22.09(-1.04%)
Nov 30, 2012 2130 2142 2114 2131 0 -2.17(-0.10%)
Nov 29, 2012 2102 2144 2091 2133 0 +41.44(+1.98%)
Nov 28, 2012 2060 2096 2040 2091 0 +17.72(+0.85%)
Nov 27, 2012 2073 2098 2052 2074 0 -0.20(-0.01%)
Nov 26, 2012 2083 2092 2059 2074 0 -28.00(-1.33%)
Nov 24, 2012 2087 2106 2076 2102 0 +0.00(+0.00%)
Nov 23, 2012 2087 2106 2076 2102 0 +25.42(+1.22%)
Nov 21, 2012 2076 2076 2076 0 +5.11(+0.25%)
Nov 20, 2012 2084 2096 2054 2071 0 -16.07(-0.77%)
Nov 19, 2012 2074 2099 2064 2087 0 +40.01(+1.95%)
Nov 16, 2012 2038 2068 2014 2047 0 +17.76(+0.87%)
Nov 15, 2012 2046 2058 2011 2030 0 -17.78(-0.87%)
Nov 14, 2012 2099 2101 2039 2047 0 -42.57(-2.04%)
Nov 13, 2012 2087 2113 2070 2090 0 -4.49(-0.21%)
Nov 12, 2012 2105 2117 2082 2094 0 -4.55(-0.22%)
Nov 09, 2012 2065 2120 2059 2099 0 +27.11(+1.31%)
Nov 08, 2012 2111 2125 2067 2072 0 -42.94(-2.03%)
Nov 07, 2012 2131 2147 2100 2115 0 -40.83(-1.89%)
Nov 06, 2012 2141 2161 2132 2156 0 +19.24(+0.90%)
Nov 05, 2012 2110 2146 2099 2136 0 +21.54(+1.02%)
Nov 02, 2012 2149 2164 2112 2115 0 -19.56(-0.92%)
Nov 01, 2012 2123 2154 2109 2134 0 +16.68(+0.79%)
Oct 31, 2012 2129 2143 2090 2118 0 -8.56(-0.40%)
Oct 26, 2012 2126 2126 2126 0 +3.47(+0.16%)
Oct 25, 2012 2155 2176 2100 2123 0 -33.70(-1.56%)
Oct 24, 2012 2201 2214 2145 2157 0 -28.22(-1.29%)
Oct 23, 2012 2198 2206 2171 2185 0 -32.82(-1.48%)
Oct 19, 2012 2257 2270 2199 2218 0 -53.04(-2.34%)
Oct 18, 2012 2254 2299 2234 2271 0 +16.10(+0.71%)
Oct 17, 2012 2248 2265 2229 2255 0 +11.14(+0.50%)
Oct 16, 2012 2239 2253 2227 2243 0 +18.45(+0.83%)
Oct 15, 2012 2209 2233 2197 2225 0 +22.45(+1.02%)
Oct 12, 2012 2206 2229 2190 2203 0 +1.04(+0.05%)
Oct 11, 2012 2197 2219 2172 2201 0 -4.83(-0.22%)
Oct 10, 2012 2219 2237 2193 2206 0 -7.09(-0.32%)
Oct 09, 2012 2234 2246 2206 2213 0 -99.60(-4.31%)
Oct 08, 2012 2299 2330 2289 2313 0 +3.14(+0.14%)
Oct 06, 2012 2331 2349 2297 2310 0 +0.00(+0.00%)
Oct 05, 2012 2331 2349 2297 2310 0 -15.57(-0.67%)
Oct 04, 2012 2342 2366 2302 2325 0 +19.01(+0.82%)
Oct 03, 2012 2295 2317 2280 2306 0 +15.42(+0.67%)
Oct 02, 2012 2308 2321 2276 2291 0 -15.86(-0.69%)
Oct 01, 2012 2317 2341 2295 2307 0 -0.96(-0.04%)
Sep 28, 2012 2306 2321 2288 2308 0 -16.58(-0.71%)
Sep 27, 2012 2306 2335 2287 2324 0 +31.43(+1.37%)
Sep 26, 2012 2301 2313 2273 2293 0 -7.54(-0.33%)
Sep 25, 2012 2340 2364 2299 2300 0 -43.94(-1.87%)
Sep 24, 2012 2337 2360 2327 2344 0 -4.64(-0.20%)
Sep 21, 2012 2366 2377 2333 2349 0 -0.91(-0.04%)
Sep 20, 2012 2348 2367 2324 2350 0 -19.27(-0.81%)
Sep 19, 2012 2379 2395 2363 2369 0 -8.54(-0.36%)
Sep 18, 2012 2386 2395 2367 2378 0 -10.84(-0.45%)
Sep 17, 2012 2392 2406 2369 2389 0 -15.90(-0.66%)
Sep 14, 2012 2388 2428 2372 2405 0 +21.70(+0.91%)
Sep 13, 2012 2322 2390 2307 2383 0 +62.78(+2.71%)
Sep 12, 2012 2333 2339 2309 2320 0 -5.91(-0.25%)
Sep 11, 2012 2309 2336 2306 2326 0 +19.31(+0.84%)
Sep 10, 2012 2318 2331 2301 2307 0 -14.45(-0.62%)
Sep 07, 2012 2305 2334 2297 2321 0 +29.36(+1.28%)
Sep 06, 2012 2232 2304 2227 2292 0 +77.67(+3.51%)
Sep 05, 2012 2227 2238 2204 2214 0 -13.04(-0.59%)
Sep 04, 2012 2233 2249 2202 2227 0 -5.66(-0.25%)
Aug 31, 2012 2233 2233 2233 0 +12.83(+0.58%)
Aug 30, 2012 2220 2234 2203 2220 0 -13.46(-0.60%)
Aug 29, 2012 2220 2243 2209 2233 0 +15.23(+0.69%)
Aug 27, 2012 2214 2233 2199 2218 0 +11.78(+0.53%)
Aug 24, 2012 2192 2229 2174 2206 0 -25.16(-1.13%)
Aug 23, 2012 2243 2253 2225 2232 0 -13.27(-0.59%)
Aug 22, 2012 2245 2261 2223 2245 0 -12.72(-0.56%)
Aug 21, 2012 2277 2289 2250 2258 0 -15.75(-0.69%)
Aug 20, 2012 2287 2297 2257 2273 0 -20.95(-0.91%)
Aug 17, 2012 2293 2303 2275 2294 0 +4.18(+0.18%)
Aug 16, 2012 2240 2303 2234 2290 0 +48.11(+2.15%)
Aug 15, 2012 2227 2250 2218 2242 0 +11.54(+0.52%)
Aug 14, 2012 2255 2265 2221 2230 0 -10.34(-0.46%)
Aug 13, 2012 2242 2255 2224 2241 0 -1.81(-0.08%)
Aug 11, 2012 2258 2266 2223 2243 0 +0.00(+0.00%)
Aug 10, 2012 2258 2266 2223 2243 0 -14.41(-0.64%)
Aug 09, 2012 2259 2282 2241 2257 0 -2.16(-0.10%)
Aug 08, 2012 2277 2286 2247 2259 0 -53.67(-2.32%)
Aug 07, 2012 2297 2330 2289 2313 0 +51.69(+2.29%)
Aug 06, 2012 2260 2286 2244 2261 0 +3.25(+0.14%)
Aug 03, 2012 2227 2274 2223 2258 0 +69.52(+3.18%)
Aug 02, 2012 2177 2211 2150 2188 0 -3.91(-0.18%)
Aug 01, 2012 2223 2230 2178 2192 0 -14.64(-0.66%)
Jul 31, 2012 2209 2228 2190 2207 0 -8.17(-0.37%)
Jul 30, 2012 2221 2242 2199 2215 0 -13.63(-0.61%)
Jul 27, 2012 2190 2244 2182 2229 0 +61.86(+2.85%)
Jul 26, 2012 2153 2175 2116 2167 0 +69.16(+3.30%)
Jul 25, 2012 2102 2127 2080 2098 0 +15.54(+0.75%)
Jul 24, 2012 2118 2129 2057 2082 0 -34.16(-1.61%)
Jul 23, 2012 2122 2137 2093 2116 0 -52.27(-2.41%)
Jul 20, 2012 2178 2196 2159 2169 0 -25.85(-1.18%)
Jul 19, 2012 2171 2208 2160 2194 0 +33.56(+1.55%)
Jul 18, 2012 2140 2184 2130 2161 0 +7.70(+0.36%)
Jul 17, 2012 2133 2165 2111 2153 0 +32.10(+1.51%)
Jul 16, 2012 2130 2143 2110 2121 0 -8.33(-0.39%)
Jul 14, 2012 2091 2137 2086 2129 0 +0.00(+0.00%)
Jul 13, 2012 2091 2137 2086 2129 0 +15.27(+0.72%)
Jul 12, 2012 2162 2172 2103 2114 0 -100.97(-4.56%)
Jul 11, 2012 2227 2253 2198 2215 0 -9.68(-0.44%)
Jul 10, 2012 2262 2281 2211 2225 0 -27.47(-1.22%)
Jul 09, 2012 2274 2283 2245 2252 0 -29.02(-1.27%)
Jul 06, 2012 2272 2289 2259 2281 0 -15.53(-0.68%)
Jul 05, 2012 2277 2313 2256 2297 0 +5.01(+0.22%)
Jul 03, 2012 2292 2292 2292 0 +0.05(+0.00%)
Jul 02, 2012 2281 2302 2262 2292 0 +14.13(+0.62%)
Jun 30, 2012 2247 2286 2239 2278 0 -1.72(-0.08%)
Jun 29, 2012 2247 2286 2239 2279 0 +90.18(+4.12%)
Jun 28, 2012 2189 2212 2162 2189 0 -27.47(-1.24%)
Jun 27, 2012 2210 2225 2190 2217 0 +12.35(+0.56%)
Jun 26, 2012 2199 2217 2178 2204 0 +12.39(+0.57%)
Jun 25, 2012 2220 2227 2175 2192 0 -51.51(-2.30%)
Jun 22, 2012 2256 2262 2224 2243 0 +2.52(+0.11%)
Jun 21, 2012 2304 2315 2234 2241 0 -58.91(-2.56%)
Jun 20, 2012 2292 2326 2273 2300 0 +21.85(+0.96%)
Jun 19, 2012 2240 2303 2238 2278 0 +60.43(+2.73%)
Jun 18, 2012 2192 2231 2180 2218 0 +8.45(+0.38%)
Jun 15, 2012 2198 2217 2182 2209 0 +12.43(+0.57%)
Jun 14, 2012 2169 2210 2155 2197 0 +36.70(+1.70%)
Jun 13, 2012 2174 2193 2150 2160 0 -29.62(-1.35%)
Jun 12, 2012 2167 2196 2146 2190 0 +35.63(+1.65%)
Jun 11, 2012 2233 2237 2150 2154 0 -53.89(-2.44%)
Jun 08, 2012 2183 2213 2164 2208 0 +12.31(+0.56%)
Jun 07, 2012 2221 2245 2186 2195 0 +17.24(+0.79%)
Jun 06, 2012 2131 2191 2129 2178 0 +61.69(+2.91%)
Jun 05, 2012 2082 2127 2065 2117 0 +22.63(+1.08%)
Jun 04, 2012 2103 2123 2058 2094 0 -6.06(-0.29%)
Jun 02, 2012 2167 2176 2087 2100 0 +0.00(+0.00%)
Jun 01, 2012 2167 2176 2087 2100 0 -121.00(-5.45%)
May 31, 2012 2234 2251 2168 2221 0 +20.16(+0.92%)
May 30, 2012 2222 2225 2187 2201 0 -47.85(-2.13%)
May 29, 2012 2225 2256 2215 2249 0 +51.92(+2.36%)
May 25, 2012 2197 2197 2197 0 -2.47(-0.11%)
May 24, 2012 2197 2213 2172 2199 0 +11.15(+0.51%)
May 23, 2012 2170 2200 2137 2188 0 -3.35(-0.15%)
May 22, 2012 2190 2225 2177 2191 0 +2.61(+0.12%)
May 21, 2012 2119 2192 2111 2189 0 +81.16(+3.85%)
May 18, 2012 2139 2166 2098 2108 0 -31.71(-1.48%)
May 17, 2012 2238 2241 2135 2139 0 -94.03(-4.21%)
May 16, 2012 2271 2287 2232 2233 0 -28.98(-1.28%)
May 15, 2012 2255 2289 2242 2262 0 +5.31(+0.24%)
May 14, 2012 2274 2284 2246 2257 0 -47.86(-2.08%)
May 11, 2012 2287 2338 2273 2305 0 +2.77(+0.12%)
May 10, 2012 2321 2338 2285 2302 0 +7.42(+0.32%)
May 09, 2012 2260 2309 2238 2295 0 +2.00(+0.09%)
May 08, 2012 2290 2308 2241 2293 0 -11.93(-0.52%)
May 07, 2012 2301 2324 2283 2305 0 -3.13(-0.14%)
May 04, 2012 2345 2354 2301 2308 0 -57.28(-2.42%)
May 03, 2012 2372 2390 2350 2365 0 -9.44(-0.40%)
May 02, 2012 2347 2388 2338 2375 0 +19.82(+0.84%)
May 01, 2012 2318 2371 2311 2355 0 +34.43(+1.48%)
Apr 30, 2012 2339 2343 2298 2320 0 -27.90(-1.19%)
Apr 27, 2012 2348 2363 2328 2348 0 +6.82(+0.29%)
Apr 26, 2012 2288 2350 2269 2341 0 +53.44(+2.34%)
Apr 25, 2012 2270 2298 2260 2288 0 +42.65(+1.90%)
Apr 24, 2012 2247 2259 2227 2245 0 +5.32(+0.24%)
Apr 23, 2012 2243 2251 2213 2240 0 -35.11(-1.54%)
Apr 20, 2012 2306 2312 2269 2275 0 -18.71(-0.82%)
Apr 19, 2012 2279 2325 2270 2294 0 +48.39(+2.16%)
Apr 18, 2012 2233 2262 2229 2245 0 -4.03(-0.18%)
Apr 17, 2012 2231 2258 2212 2249 0 +42.75(+1.94%)
Apr 16, 2012 2228 2234 2194 2207 0 -6.67(-0.30%)
Apr 13, 2012 2220 2232 2198 2213 0 -17.14(-0.77%)
Apr 12, 2012 2206 2241 2198 2230 0 +33.73(+1.54%)
Apr 11, 2012 2171 2218 2158 2197 0 +60.71(+2.84%)
Apr 10, 2012 2188 2195 2127 2136 0 -55.67(-2.54%)
Apr 09, 2012 2175 2202 2164 2192 0 -24.13(-1.09%)
Apr 05, 2012 2193 2222 2189 2216 0 +11.41(+0.52%)
Apr 04, 2012 2209 2219 2186 2204 0 -31.12(-1.39%)
Apr 03, 2012 2242 2258 2220 2236 0 -12.36(-0.55%)
Apr 02, 2012 2234 2258 2217 2248 0 +18.01(+0.81%)
Mar 30, 2012 2236 2254 2219 2230 0 +20.63(+0.93%)
Mar 29, 2012 2217 2226 2184 2209 0 -25.54(-1.14%)
Mar 28, 2012 2252 2256 2212 2235 0 -18.49(-0.82%)
Mar 27, 2012 2271 2281 2246 2253 0 -8.25(-0.36%)
Mar 26, 2012 2245 2270 2237 2262 0 +40.24(+1.81%)
Mar 23, 2012 2219 2229 2189 2221 0 +6.87(+0.31%)
Mar 22, 2012 2209 2231 2197 2214 0 -12.04(-0.54%)
Mar 21, 2012 2211 2242 2205 2226 0 +12.63(+0.57%)
Mar 20, 2012 2215 2231 2192 2214 0 -18.53(-0.83%)
Mar 19, 2012 2217 2243 2198 2232 0 +9.05(+0.41%)
Mar 16, 2012 2234 2245 2217 2223 0 -6.50(-0.29%)
Mar 15, 2012 2241 2248 2215 2230 0 -10.24(-0.46%)
Mar 14, 2012 2254 2267 2224 2240 0 -19.25(-0.85%)
Mar 13, 2012 2205 2262 2202 2259 0 +75.19(+3.44%)
Mar 12, 2012 2189 2208 2172 2184 0 -5.86(-0.27%)
Mar 09, 2012 2171 2208 2158 2190 0 +19.83(+0.91%)
Mar 08, 2012 2158 2191 2151 2170 0 +36.60(+1.72%)
Mar 07, 2012 2122 2141 2115 2134 0 +23.54(+1.12%)
Mar 06, 2012 2133 2143 2098 2110 0 -56.46(-2.61%)
Mar 05, 2012 2156 2182 2147 2166 0 +9.07(+0.42%)
Mar 02, 2012 2161 2184 2146 2157 0 -7.64(-0.35%)
Mar 01, 2012 2152 2177 2145 2165 0 +22.51(+1.05%)
Feb 29, 2012 2156 2177 2137 2142 0 -21.89(-1.01%)
Feb 28, 2012 2149 2176 2137 2164 0 +16.09(+0.75%)
Feb 27, 2012 2119 2162 2109 2148 0 +10.92(+0.51%)
Feb 24, 2012 2129 2154 2121 2137 0 +26.17(+1.24%)
Feb 23, 2012 2107 2123 2088 2111 0 +2.17(+0.10%)
Feb 22, 2012 2108 2131 2096 2109 0 -12.76(-0.60%)
Feb 21, 2012 2144 2169 2113 2122 0 -21.74(-1.01%)
Feb 17, 2012 2144 2144 2144 0 +20.37(+0.96%)
Feb 16, 2012 2090 2143 2088 2123 0 +21.54(+1.02%)
Feb 15, 2012 2139 2148 2093 2102 0 -31.09(-1.46%)
Feb 14, 2012 2143 2156 2114 2133 0 -33.79(-1.56%)
Feb 13, 2012 2176 2186 2146 2167 0 +6.24(+0.29%)
Feb 10, 2012 2158 2175 2140 2160 0 -21.27(-0.98%)
Feb 09, 2012 2177 2196 2160 2182 0 +6.79(+0.31%)
Feb 08, 2012 2145 2180 2139 2175 0 +30.96(+1.44%)
Feb 07, 2012 2141 2167 2126 2144 0 -14.11(-0.65%)
Feb 06, 2012 2135 2172 2136 2158 0 +2.12(+0.10%)
Feb 03, 2012 2109 2165 2108 2156 0 +67.52(+3.23%)
Feb 02, 2012 2067 2102 2042 2088 0 -13.30(-0.63%)
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