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 (%)
Oct 29, 2010 2070 2099 2045 2065 0 -16.38(-0.79%)
Oct 28, 2010 2120 2131 2052 2081 0 -22.54(-1.07%)
Oct 27, 2010 2093 2111 2070 2104 0 -6.82(-0.32%)
Oct 25, 2010 2111 2143 2100 2111 0 +17.91(+0.86%)
Oct 22, 2010 2060 2112 2056 2093 0 +40.59(+1.98%)
Oct 21, 2010 2054 2078 2029 2052 0 +18.35(+0.90%)
Oct 20, 2010 2001 2063 1997 2034 0 +38.64(+1.94%)
Oct 19, 2010 2007 2035 1981 1995 0 -47.98(-2.35%)
Oct 18, 2010 2037 2053 2025 2043 0 +6.72(+0.33%)
Oct 15, 2010 2067 2071 2027 2036 0 -10.17(-0.50%)
Oct 14, 2010 2050 2064 2029 2047 0 -6.12(-0.30%)
Oct 13, 2010 2043 2070 2022 2053 0 +24.17(+1.19%)
Oct 12, 2010 2001 2038 1989 2029 0 +13.09(+0.65%)
Oct 11, 2010 2021 2038 1997 2015 0 -11.07(-0.55%)
Oct 08, 2010 2025 2037 1987 2027 0 +33.57(+1.68%)
Oct 07, 2010 2018 2040 1964 1993 0 -66.18(-3.21%)
Oct 06, 2010 2051 2074 2027 2059 0 +9.55(+0.47%)
Oct 05, 2010 2004 2057 1998 2050 0 +65.52(+3.30%)
Oct 04, 2010 1976 2009 1962 1984 0 -0.51(-0.03%)
Oct 01, 2010 1983 2002 1964 1985 0 +11.35(+0.58%)
Sep 30, 2010 1976 2021 1958 1973 0 -6.77(-0.34%)
Sep 29, 2010 1992 2009 1968 1980 0 -27.95(-1.39%)
Sep 28, 2010 1984 2013 1945 2008 0 +23.57(+1.19%)
Sep 27, 2010 1983 2004 1967 1984 0 +3.42(+0.17%)
Sep 24, 2010 1937 1992 1940 1981 0 +76.09(+3.99%)
Sep 23, 2010 1901 1951 1896 1905 0 -42.33(-2.17%)
Sep 22, 2010 1972 1996 1938 1947 0 -40.00(-2.01%)
Sep 21, 2010 1984 2014 1972 1987 0 -9.37(-0.47%)
Sep 20, 2010 1951 2009 1948 1997 0 +48.24(+2.48%)
Sep 17, 2010 1946 1966 1924 1948 0 -0.97(-0.05%)
Sep 15, 2010 1941 1962 1931 1949 0 -10.68(-0.55%)
Sep 14, 2010 1948 1983 1935 1960 0 +3.13(+0.16%)
Sep 13, 2010 1940 1964 1935 1957 0 +35.73(+1.86%)
Sep 10, 2010 1918 1940 1907 1921 0 +1.43(+0.07%)
Sep 09, 2010 1923 1942 1905 1920 0 +15.35(+0.81%)
Sep 08, 2010 1874 1915 1876 1904 0 +32.02(+1.71%)
Sep 07, 2010 1876 1892 1862 1872 0 -27.22(-1.43%)
Sep 03, 2010 1900 1900 1900 0 +30.81(+1.65%)
Sep 02, 2010 1814 1882 1813 1869 0 +45.18(+2.48%)
Sep 01, 2010 1764 1830 1756 1824 0 +90.81(+5.24%)
Aug 31, 2010 1724 1752 1700 1733 0 +4.79(+0.28%)
Aug 30, 2010 1764 1775 1724 1728 0 -13.42(-0.77%)
Aug 27, 2010 1765 1785 1693 1741 0 +3.08(+0.18%)
Aug 26, 2010 1734 1776 1715 1738 0 +6.79(+0.39%)
Aug 25, 2010 1703 1737 1690 1731 0 +3.07(+0.18%)
Aug 24, 2010 1746 1761 1708 1728 0 -54.62(-3.06%)
Aug 23, 2010 1810 1824 1779 1783 0 -19.28(-1.07%)
Aug 20, 2010 1779 1808 1763 1802 0 -2.84(-0.16%)
Aug 19, 2010 1846 1862 1790 1805 0 -60.29(-3.23%)
Aug 18, 2010 1854 1885 1838 1865 0 +0.45(+0.02%)
Aug 17, 2010 1843 1891 1836 1865 0 +36.43(+1.99%)
Aug 16, 2010 1788 1837 1785 1829 0 +24.19(+1.34%)
Aug 13, 2010 1797 1825 1789 1804 0 -1.92(-0.11%)
Aug 12, 2010 1775 1825 1769 1806 0 -5.91(-0.33%)
Aug 11, 2010 1829 1841 1801 1812 0 -59.23(-3.16%)
Aug 10, 2010 1873 1893 1847 1871 0 -54.17(-2.81%)
Aug 09, 2010 1911 1932 1900 1926 0 +16.39(+0.86%)
Aug 06, 2010 1904 1914 1864 1909 0 -6.11(-0.32%)
Aug 05, 2010 1907 1933 1899 1915 0 -18.75(-0.97%)
Aug 04, 2010 1897 1940 1891 1934 0 +40.65(+2.15%)
Aug 03, 2010 1891 1914 1866 1893 0 -12.71(-0.67%)
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