Lodging Sector (CIX: MSECTOR710)
2,529.48   +19.09 (+0.76%)
Streaming Delayed Price  /  Updated: 3:24 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2013 2277 2314 2257 2281 0 +8.17(+0.36%)
Oct 30, 2013 2299 2306 2257 2273 0 -24.06(-1.05%)
Oct 29, 2013 2286 2302 2268 2297 0 -464.65(-16.83%)
Oct 28, 2013 1920 2777 2749 2761 0 -14.55(-0.52%)
Oct 25, 2013 1910 2795 2744 2776 0 +24.58(+0.89%)
Oct 24, 2013 1859 2757 2687 2751 0 +66.02(+2.46%)
Oct 23, 2013 1830 2692 2659 2685 0 -7.91(-0.29%)
Oct 22, 2013 1831 2698 2668 2693 0 +14.64(+0.55%)
Oct 21, 2013 1830 2687 2661 2679 0 -0.14(-0.01%)
Oct 18, 2013 2669 2696 2657 2679 0 +24.36(+0.92%)
Oct 17, 2013 2616 2656 2605 2654 0 +32.50(+1.24%)
Oct 16, 2013 2602 2633 2593 2622 0 +37.94(+1.47%)
Oct 15, 2013 2577 2599 2563 2584 0 -1.04(-0.04%)
Oct 14, 2013 2570 2591 2557 2585 0 -0.65(-0.03%)
Oct 11, 2013 2550 2595 2542 2586 0 +34.81(+1.36%)
Oct 10, 2013 2546 2572 2529 2551 0 +37.60(+1.50%)
Oct 09, 2013 2521 2536 2490 2513 0 -2.10(-0.08%)
Oct 08, 2013 2554 2565 2509 2515 0 -39.92(-1.56%)
Oct 07, 2013 2563 2581 2549 2555 0 -35.67(-1.38%)
Oct 04, 2013 2569 2602 2558 2591 0 +21.02(+0.82%)
Oct 03, 2013 2583 2595 2541 2570 0 -19.24(-0.74%)
Oct 02, 2013 2569 2597 2550 2589 0 +6.02(+0.23%)
Oct 01, 2013 2562 2594 2553 2583 0 +0.63(+0.02%)
Sep 27, 2013 2583 2600 2555 2582 0 -8.73(-0.34%)
Sep 26, 2013 2585 2611 2567 2591 0 +8.00(+0.31%)
Sep 25, 2013 2593 2605 2567 2583 0 -6.53(-0.25%)
Sep 24, 2013 2593 2617 2576 2590 0 -2.07(-0.08%)
Sep 23, 2013 2602 2614 2573 2592 0 -14.38(-0.55%)
Sep 20, 2013 2636 2639 2594 2606 0 -30.71(-1.16%)
Sep 19, 2013 2657 2670 2630 2637 0 -19.59(-0.74%)
Sep 18, 2013 2622 2667 2602 2656 0 +32.64(+1.24%)
Sep 17, 2013 2619 2640 2612 2624 0 +3.28(+0.13%)
Sep 16, 2013 2628 2640 2609 2620 0 +18.82(+0.72%)
Sep 13, 2013 2597 2614 2584 2602 0 +4.87(+0.19%)
Sep 12, 2013 2616 2622 2582 2597 0 -19.62(-0.75%)
Sep 11, 2013 2583 2629 2575 2616 0 +44.02(+1.71%)
Sep 10, 2013 2549 2584 2544 2572 0 +35.97(+1.42%)
Sep 09, 2013 2511 2545 2508 2536 0 +33.61(+1.34%)
Sep 06, 2013 2515 2523 2475 2503 0 -4.82(-0.19%)
Sep 05, 2013 2509 2532 2500 2508 0 -1.64(-0.07%)
Sep 04, 2013 2471 2525 2462 2509 0 +34.81(+1.41%)
Sep 03, 2013 2481 2496 2459 2474 0 +22.51(+0.92%)
Aug 30, 2013 2452 2452 2452 0 -13.91(-0.56%)
Aug 29, 2013 2437 2488 2433 2466 0 +21.33(+0.87%)
Aug 28, 2013 2445 2462 2422 2445 0 -8.29(-0.34%)
Aug 27, 2013 2490 2498 2446 2453 0 -71.55(-2.83%)
Aug 26, 2013 2518 2552 2507 2524 0 +4.03(+0.16%)
Aug 23, 2013 2524 2539 2500 2520 0 +1.96(+0.08%)
Aug 22, 2013 2461 2538 2454 2518 0 +61.87(+2.52%)
Aug 21, 2013 2465 2482 2439 2457 0 -13.45(-0.54%)
Aug 20, 2013 2461 2491 2450 2470 0 +7.82(+0.32%)
Aug 19, 2013 2473 2491 2457 2462 0 -13.29(-0.54%)
Aug 16, 2013 2487 2506 2469 2475 0 -22.14(-0.89%)
Aug 15, 2013 2517 2530 2484 2498 0 -39.95(-1.57%)
Aug 14, 2013 2508 2564 2500 2538 0 +27.09(+1.08%)
Aug 13, 2013 2512 2526 2476 2510 0 +3.91(+0.16%)
Aug 12, 2013 2507 2527 2493 2507 0 -18.06(-0.72%)
Aug 09, 2013 2549 2556 2517 2525 0 -28.59(-1.12%)
Aug 08, 2013 2543 2568 2531 2553 0 +21.84(+0.86%)
Aug 07, 2013 2564 2569 2528 2531 0 -38.86(-1.51%)
Aug 06, 2013 2596 2613 2561 2570 0 -25.80(-0.99%)
Aug 05, 2013 2593 2609 2579 2596 0 -6.30(-0.24%)
Aug 02, 2013 2575 2625 2566 2602 0 +21.85(+0.85%)
Aug 01, 2013 2544 2595 2533 2580 0 +39.93(+1.57%)
Jul 31, 2013 2543 2572 2527 2541 0 +7.77(+0.31%)
Jul 30, 2013 2523 2542 2513 2533 0 +20.29(+0.81%)
Jul 29, 2013 2525 2542 2503 2512 0 -17.09(-0.68%)
Jul 26, 2013 2508 2535 2489 2530 0 +8.01(+0.32%)
Jul 25, 2013 2462 2532 2457 2522 0 +54.83(+2.22%)
Jul 24, 2013 2509 2523 2455 2467 0 -34.34(-1.37%)
Jul 23, 2013 2520 2533 2493 2501 0 -14.51(-0.58%)
Jul 22, 2013 2519 2532 2507 2516 0 -5.25(-0.21%)
Jul 19, 2013 2539 2544 2503 2521 0 -20.91(-0.82%)
Jul 18, 2013 2529 2568 2515 2542 0 +21.28(+0.84%)
Jul 17, 2013 2523 2542 2501 2520 0 +4.38(+0.17%)
Jul 16, 2013 2528 2539 2508 2516 0 -9.10(-0.36%)
Jul 15, 2013 2534 2546 2517 2525 0 -7.16(-0.28%)
Jul 12, 2013 2544 2557 2521 2532 0 -15.63(-0.61%)
Jul 11, 2013 2566 2576 2538 2548 0 +18.06(+0.71%)
Jul 10, 2013 2512 2535 2497 2530 0 +18.49(+0.74%)
Jul 09, 2013 2510 2527 2483 2511 0 +17.39(+0.70%)
Jul 08, 2013 2500 2527 2486 2494 0 +2.95(+0.12%)
Jul 05, 2013 2438 2501 2428 2491 0 +75.82(+3.14%)
Jul 03, 2013 2415 2415 2415 0 -3.76(-0.16%)
Jul 02, 2013 2429 2447 2404 2419 0 -15.89(-0.65%)
Jul 01, 2013 2443 2462 2419 2435 0 +11.42(+0.47%)
Jun 28, 2013 2426 2451 2406 2423 0 +22.89(+0.95%)
Jun 26, 2013 2403 2420 2384 2401 0 +19.23(+0.81%)
Jun 25, 2013 2363 2389 2350 2381 0 +47.93(+2.05%)
Jun 24, 2013 2327 2361 2294 2333 0 -23.51(-1.00%)
Jun 21, 2013 2393 2402 2300 2357 0 -16.17(-0.68%)
Jun 20, 2013 2447 2450 2362 2373 0 -105.33(-4.25%)
Jun 19, 2013 2510 2528 2475 2478 0 -35.98(-1.43%)
Jun 18, 2013 2503 2532 2497 2514 0 +12.84(+0.51%)
Jun 17, 2013 2507 2525 2484 2502 0 +12.31(+0.49%)
Jun 14, 2013 2508 2535 2477 2489 0 -22.30(-0.89%)
Jun 13, 2013 2467 2517 2446 2512 0 +43.80(+1.77%)
Jun 12, 2013 2507 2522 2451 2468 0 -20.28(-0.81%)
Jun 11, 2013 2495 2513 2464 2488 0 -39.75(-1.57%)
Jun 10, 2013 2544 2557 2517 2528 0 -12.92(-0.51%)
Jun 07, 2013 2508 2551 2497 2541 0 +49.54(+1.99%)
Jun 06, 2013 2450 2494 2434 2491 0 +36.48(+1.49%)
Jun 05, 2013 2470 2494 2436 2455 0 -26.14(-1.05%)
Jun 04, 2013 2538 2553 2462 2481 0 -56.69(-2.23%)
Jun 03, 2013 2543 2555 2498 2538 0 +9.18(+0.36%)
May 31, 2013 2548 2574 2526 2528 0 -32.04(-1.25%)
May 30, 2013 2568 2588 2547 2560 0 +0.44(+0.02%)
May 29, 2013 2593 2605 2547 2560 0 -49.41(-1.89%)
May 28, 2013 2596 2623 2589 2609 0 +42.23(+1.64%)
May 24, 2013 2567 2567 2567 0 -0.87(-0.03%)
May 23, 2013 2548 2597 2535 2568 0 +1.96(+0.08%)
May 22, 2013 2589 2627 2551 2566 0 -30.67(-1.18%)
May 21, 2013 2582 2609 2569 2597 0 +10.38(+0.40%)
May 20, 2013 2579 2603 2559 2586 0 +4.01(+0.16%)
May 17, 2013 2568 2597 2555 2582 0 +28.55(+1.12%)
May 16, 2013 2584 2598 2546 2554 0 -37.74(-1.46%)
May 15, 2013 2600 2626 2578 2592 0 -3.20(-0.12%)
May 13, 2013 2608 2618 2583 2595 0 -18.73(-0.72%)
May 10, 2013 2575 2616 2571 2613 0 +42.15(+1.64%)
May 09, 2013 2572 2592 2552 2571 0 -2.87(-0.11%)
May 08, 2013 2561 2593 2553 2574 0 +5.69(+0.22%)
May 07, 2013 2555 2588 2547 2568 0 +21.42(+0.84%)
May 06, 2013 2530 2556 2521 2547 0 +19.81(+0.78%)
May 03, 2013 2525 2538 2499 2527 0 +27.80(+1.11%)
May 02, 2013 2480 2508 2442 2499 0 +26.92(+1.09%)
May 01, 2013 2473 2495 2447 2473 0 -20.48(-0.82%)
Apr 30, 2013 2468 2518 2448 2493 0 +44.30(+1.81%)
Apr 29, 2013 2468 2480 2423 2449 0 -17.67(-0.72%)
Apr 26, 2013 2483 2493 2459 2466 0 -23.60(-0.95%)
Apr 25, 2013 2485 2508 2477 2490 0 +22.95(+0.93%)
Apr 24, 2013 2506 2520 2442 2467 0 -30.29(-1.21%)
Apr 23, 2013 2479 2509 2469 2497 0 +27.59(+1.12%)
Apr 22, 2013 2473 2486 2445 2470 0 +1.15(+0.05%)
Apr 19, 2013 2448 2480 2440 2469 0 +28.66(+1.17%)
Apr 18, 2013 2464 2474 2425 2440 0 -18.34(-0.75%)
Apr 17, 2013 2475 2486 2430 2458 0 -34.33(-1.38%)
Apr 16, 2013 2468 2496 2456 2493 0 +52.53(+2.15%)
Apr 15, 2013 2528 2531 2430 2440 0 -108.14(-4.24%)
Apr 12, 2013 2527 2557 2517 2548 0 +12.89(+0.51%)
Apr 11, 2013 2523 2548 2517 2535 0 +16.56(+0.66%)
Apr 10, 2013 2488 2530 2484 2519 0 +33.28(+1.34%)
Apr 09, 2013 2483 2505 2467 2485 0 +14.99(+0.61%)
Apr 08, 2013 2412 2474 2410 2471 0 +54.44(+2.25%)
Apr 05, 2013 2411 2421 2377 2416 0 -34.33(-1.40%)
Apr 04, 2013 2447 2468 2427 2450 0 +7.73(+0.32%)
Apr 03, 2013 2495 2502 2431 2443 0 -49.72(-1.99%)
Apr 02, 2013 2518 2527 2481 2492 0 -11.85(-0.47%)
Apr 01, 2013 2527 2537 2498 2504 0 -27.40(-1.08%)
Mar 28, 2013 2532 2532 2532 0 +33.27(+1.33%)
Mar 27, 2013 2453 2507 2444 2498 0 +32.71(+1.33%)
Mar 26, 2013 2430 2478 2416 2466 0 +47.92(+1.98%)
Mar 25, 2013 2432 2450 2403 2418 0 -3.53(-0.15%)
Mar 22, 2013 2420 2431 2408 2421 0 +9.95(+0.41%)
Mar 21, 2013 2426 2442 2404 2411 0 -30.93(-1.27%)
Mar 20, 2013 2448 2463 2429 2442 0 +11.08(+0.46%)
Mar 19, 2013 2447 2454 2410 2431 0 -6.50(-0.27%)
Mar 18, 2013 2434 2454 2411 2438 0 -29.56(-1.20%)
Mar 15, 2013 2459 2477 2448 2467 0 -2.37(-0.10%)
Mar 14, 2013 2458 2477 2447 2470 0 +14.69(+0.60%)
Mar 13, 2013 2444 2469 2433 2455 0 +17.15(+0.70%)
Mar 12, 2013 2457 2469 2416 2438 0 -18.69(-0.76%)
Mar 11, 2013 2457 2474 2435 2456 0 -5.14(-0.21%)
Mar 08, 2013 2417 2473 2408 2462 0 +60.90(+2.54%)
Mar 07, 2013 2402 2414 2391 2401 0 +2.48(+0.10%)
Mar 06, 2013 2404 2415 2383 2398 0 +1.00(+0.04%)
Mar 05, 2013 2389 2418 2381 2397 0 +20.50(+0.86%)
Mar 04, 2013 2382 2394 2356 2377 0 -12.79(-0.54%)
Mar 01, 2013 2366 2405 2349 2389 0 +8.64(+0.36%)
Feb 28, 2013 2370 2396 2362 2381 0 +15.64(+0.66%)
Feb 27, 2013 2322 2378 2318 2365 0 +35.35(+1.52%)
Feb 26, 2013 2329 2344 2306 2330 0 -35.54(-1.50%)
Feb 22, 2013 2343 2369 2333 2365 0 +31.80(+1.36%)
Feb 21, 2013 2354 2358 2317 2334 0 -25.37(-1.08%)
Feb 20, 2013 2393 2425 2351 2359 0 -90.15(-3.68%)
Feb 15, 2013 2449 2449 2449 0 +6.67(+0.27%)
Feb 14, 2013 2432 2451 2418 2442 0 +2.14(+0.09%)
Feb 13, 2013 2464 2467 2431 2440 0 -16.84(-0.69%)
Feb 12, 2013 2448 2468 2434 2457 0 +1.48(+0.06%)
Feb 11, 2013 2460 2473 2441 2456 0 +0.26(+0.01%)
Feb 08, 2013 2434 2462 2428 2455 0 +29.56(+1.22%)
Feb 07, 2013 2434 2445 2394 2426 0 -20.40(-0.83%)
Feb 06, 2013 2393 2457 2386 2446 0 +79.75(+3.37%)
Feb 04, 2013 2383 2396 2358 2366 0 -31.74(-1.32%)
Feb 01, 2013 2396 2409 2378 2398 0 +19.37(+0.81%)
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%)
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