Lodging Sector (CIX: MSECTOR710)
2,823.33   +38.66 (+1.39%)
Streaming Delayed Price  /  Updated: 1:10 PM EDT, Jul 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2011 1932 1951 1893 1895 0 -157.85(-7.69%)
Oct 28, 2011 2065 2092 2033 2053 0 -8.06(-0.39%)
Oct 27, 2011 2008 2095 1991 2061 0 +117.79(+6.06%)
Oct 26, 2011 1937 1968 1890 1943 0 +108.17(+5.89%)
Oct 25, 2011 1871 1887 1826 1835 0 -44.25(-2.35%)
Oct 24, 2011 1829 1890 1821 1880 0 +60.34(+3.32%)
Oct 21, 2011 1801 1830 1787 1819 0 +57.00(+3.23%)
Oct 20, 2011 1755 1780 1728 1762 0 +5.61(+0.32%)
Oct 19, 2011 1789 1797 1751 1757 0 -35.96(-2.01%)
Oct 18, 2011 1733 1816 1715 1793 0 +58.53(+3.38%)
Oct 17, 2011 1783 1800 1726 1734 0 -66.75(-3.71%)
Oct 14, 2011 1803 1813 1761 1801 0 +21.74(+1.22%)
Oct 13, 2011 1757 1792 1739 1779 0 -2.41(-0.14%)
Oct 12, 2011 1744 1811 1739 1781 0 +62.95(+3.66%)
Oct 11, 2011 1707 1738 1699 1718 0 -9.55(-0.55%)
Oct 10, 2011 1673 1742 1667 1728 0 +92.36(+5.65%)
Oct 07, 2011 1675 1682 1616 1636 0 -21.13(-1.28%)
Oct 06, 2011 1633 1662 1614 1657 0 +52.55(+3.28%)
Oct 05, 2011 1567 1613 1540 1604 0 +37.17(+2.37%)
Oct 04, 2011 1478 1571 1462 1567 0 +61.92(+4.11%)
Oct 03, 2011 1567 1613 1496 1505 0 -72.85(-4.62%)
Sep 30, 2011 1624 1642 1569 1578 0 -83.48(-5.02%)
Sep 29, 2011 1670 1696 1620 1661 0 +30.97(+1.90%)
Sep 28, 2011 1688 1701 1620 1631 0 -56.78(-3.36%)
Sep 27, 2011 1697 1728 1675 1687 0 +44.47(+2.71%)
Sep 26, 2011 1638 1652 1579 1643 0 +28.02(+1.74%)
Sep 23, 2011 1587 1648 1584 1615 0 +20.65(+1.30%)
Sep 22, 2011 1604 1630 1559 1594 0 -72.34(-4.34%)
Sep 21, 2011 1730 1758 1665 1666 0 -59.75(-3.46%)
Sep 20, 2011 1754 1780 1724 1726 0 -13.27(-0.76%)
Sep 19, 2011 1718 1752 1698 1740 0 -19.28(-1.10%)
Sep 16, 2011 1748 1769 1726 1759 0 +15.49(+0.89%)
Sep 15, 2011 1729 1757 1710 1743 0 +40.28(+2.37%)
Sep 14, 2011 1661 1731 1652 1703 0 +58.47(+3.56%)
Sep 13, 2011 1599 1657 1583 1645 0 +43.36(+2.71%)
Sep 12, 2011 1558 1607 1549 1601 0 +17.33(+1.09%)
Sep 09, 2011 1610 1626 1569 1584 0 -52.69(-3.22%)
Sep 08, 2011 1662 1680 1627 1637 0 -45.30(-2.69%)
Sep 07, 2011 1654 1687 1636 1682 0 +60.93(+3.76%)
Sep 06, 2011 1593 1627 1579 1621 0 -34.57(-2.09%)
Sep 02, 2011 1655 1655 1655 0 -62.86(-3.66%)
Sep 01, 2011 1751 1783 1708 1718 0 -39.45(-2.24%)
Aug 31, 2011 1754 1788 1738 1758 0 +22.89(+1.32%)
Aug 30, 2011 1715 1750 1695 1735 0 +5.82(+0.34%)
Aug 29, 2011 1670 1732 1666 1729 0 +86.59(+5.27%)
Aug 26, 2011 1589 1661 1561 1643 0 +28.57(+1.77%)
Aug 25, 2011 1687 1697 1607 1614 0 -66.65(-3.97%)
Aug 24, 2011 1612 1686 1605 1681 0 +58.06(+3.58%)
Aug 23, 2011 1550 1625 1538 1623 0 +79.67(+5.16%)
Aug 22, 2011 1595 1603 1537 1543 0 -8.71(-0.56%)
Aug 19, 2011 1563 1613 1541 1552 0 -45.35(-2.84%)
Aug 18, 2011 1667 1669 1576 1597 0 -126.06(-7.32%)
Aug 17, 2011 1722 1748 1700 1723 0 +11.61(+0.68%)
Aug 16, 2011 1718 1740 1688 1711 0 -36.03(-2.06%)
Aug 15, 2011 1712 1749 1698 1747 0 +54.82(+3.24%)
Aug 12, 2011 1675 1715 1656 1693 0 +13.71(+0.82%)
Aug 11, 2011 1606 1706 1602 1679 0 +76.82(+4.79%)
Aug 10, 2011 1639 1675 1590 1602 0 -88.67(-5.24%)
Aug 09, 2011 1683 1696 1579 1691 0 +84.49(+5.26%)
Aug 08, 2011 1680 1693 1585 1606 0 -132.35(-7.61%)
Aug 05, 2011 1777 1805 1683 1739 0 -5.34(-0.31%)
Aug 04, 2011 1821 1837 1738 1744 0 -135.14(-7.19%)
Aug 03, 2011 1846 1891 1797 1879 0 +29.65(+1.60%)
Aug 02, 2011 1944 1961 1846 1849 0 -124.30(-6.30%)
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