Lodging Sector (CIX: MSECTOR710)
3,032.19   +11.16 (+0.37%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2009 1367 1391 1355 1388 0 +17.81(+1.30%)
Nov 27, 2009 1357 1390 1339 1370 0 -36.44(-2.59%)
Nov 25, 2009 1406 1406 1406 0 +19.82(+1.43%)
Nov 24, 2009 1408 1416 1375 1387 0 -23.66(-1.68%)
Nov 23, 2009 1428 1442 1402 1410 0 +10.22(+0.73%)
Nov 20, 2009 1403 1416 1380 1400 0 -12.65(-0.90%)
Nov 19, 2009 1433 1437 1397 1413 0 -34.92(-2.41%)
Nov 18, 2009 1456 1464 1436 1448 0 -18.60(-1.27%)
Nov 17, 2009 1469 1480 1444 1466 0 -8.26(-0.56%)
Nov 16, 2009 1451 1485 1447 1475 0 +35.02(+2.43%)
Nov 13, 2009 1439 1457 1425 1439 0 +16.44(+1.16%)
Nov 12, 2009 1443 1455 1413 1423 0 -22.55(-1.56%)
Nov 11, 2009 1438 1459 1422 1446 0 +19.19(+1.35%)
Nov 10, 2009 1417 1436 1398 1426 0 +13.71(+0.97%)
Nov 09, 2009 1389 1434 1384 1413 0 +41.06(+2.99%)
Nov 06, 2009 1358 1381 1347 1372 0 +15.83(+1.17%)
Nov 05, 2009 1341 1380 1333 1356 0 +27.86(+2.10%)
Nov 04, 2009 1330 1363 1315 1328 0 +10.65(+0.81%)
Nov 03, 2009 1273 1324 1263 1317 0 +26.35(+2.04%)
Nov 02, 2009 1295 1325 1260 1291 0 -2.46(-0.19%)
Oct 30, 2009 1345 1357 1281 1293 0 -54.49(-4.04%)
Oct 29, 2009 1307 1358 1304 1348 0 +67.59(+5.28%)
Oct 28, 2009 1327 1340 1271 1280 0 -51.30(-3.85%)
Oct 27, 2009 1398 1402 1326 1332 0 -66.32(-4.74%)
Oct 26, 2009 1407 1446 1388 1398 0 -2.91(-0.21%)
Oct 23, 2009 1412 1420 1395 1401 0 -25.24(-1.77%)
Oct 22, 2009 1410 1438 1374 1426 0 +2.81(+0.20%)
Oct 21, 2009 1451 1484 1419 1423 0 -25.58(-1.77%)
Oct 20, 2009 1436 1459 1433 1449 0 -28.54(-1.93%)
Oct 19, 2009 1467 1489 1448 1477 0 +18.17(+1.25%)
Oct 16, 2009 1444 1471 1422 1459 0 -3.14(-0.21%)
Oct 15, 2009 1461 1477 1441 1462 0 +0.53(+0.04%)
Oct 14, 2009 1441 1487 1432 1462 0 +40.99(+2.88%)
Oct 13, 2009 1415 1434 1401 1421 0 +7.26(+0.51%)
Oct 12, 2009 1428 1440 1400 1414 0 +3.45(+0.24%)
Oct 09, 2009 1400 1417 1380 1410 0 +3.67(+0.26%)
Oct 08, 2009 1385 1424 1357 1406 0 +5.70(+0.41%)
Oct 07, 2009 1395 1419 1380 1401 0 +17.27(+1.25%)
Oct 06, 2009 1353 1399 1348 1383 0 +38.97(+2.90%)
Oct 05, 2009 1307 1351 1304 1345 0 +43.79(+3.37%)
Oct 02, 2009 1306 1326 1286 1301 0 -33.81(-2.53%)
Oct 01, 2009 1391 1397 1324 1335 0 -63.32(-4.53%)
Sep 30, 2009 1395 1416 1360 1398 0 +5.61(+0.40%)
Sep 29, 2009 1360 1415 1359 1392 0 +39.68(+2.93%)
Sep 28, 2009 1331 1366 1326 1353 0 +19.57(+1.47%)
Sep 25, 2009 1349 1360 1324 1333 0 -20.88(-1.54%)
Sep 24, 2009 1383 1401 1343 1354 0 -28.41(-2.06%)
Sep 23, 2009 1423 1439 1379 1382 0 -30.70(-2.17%)
Sep 22, 2009 1393 1431 1390 1413 0 +31.18(+2.26%)
Sep 21, 2009 1394 1408 1366 1382 0 -26.58(-1.89%)
Sep 18, 2009 1410 1419 1383 1408 0 +2.22(+0.16%)
Sep 17, 2009 1379 1433 1372 1406 0 +10.96(+0.79%)
Sep 16, 2009 1369 1421 1359 1395 0 +40.99(+3.03%)
Sep 15, 2009 1318 1361 1308 1354 0 +36.29(+2.75%)
Sep 14, 2009 1295 1321 1282 1318 0 +8.66(+0.66%)
Sep 11, 2009 1307 1325 1291 1309 0 +4.92(+0.38%)
Sep 10, 2009 1272 1310 1253 1304 0 +28.17(+2.21%)
Sep 09, 2009 1247 1285 1239 1276 0 +22.82(+1.82%)
Sep 08, 2009 1265 1279 1240 1253 0 +27.79(+2.27%)
Sep 04, 2009 1226 1226 1226 0 +19.98(+1.66%)
Sep 03, 2009 1201 1210 1175 1206 0 +21.56(+1.82%)
Sep 02, 2009 1189 1205 1172 1184 0 -11.30(-0.95%)
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