Lodging Sector (CIX: MSECTOR710)
2,828.11   +12.16 (+0.43%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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