Lodging Sector (CIX: MSECTOR710)
2,737.68   +30.39 (+1.12%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Aug 1, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2008 843.44 898.78 835.60 887.38 0 +44.10(+5.23%)
Dec 30, 2008 830.86 850.80 818.17 843.27 0 +13.89(+1.67%)
Dec 29, 2008 838.58 851.32 809.68 829.39 0 -22.46(-2.64%)
Dec 26, 2008 850.12 859.97 835.90 851.85 0 +6.94(+0.82%)
Dec 25, 2008 840.64 857.05 829.15 844.91 0 +0.00(+0.00%)
Dec 24, 2008 840.64 857.05 829.15 844.91 0 +2.74(+0.33%)
Dec 23, 2008 843.56 880.73 825.94 842.17 0 +10.64(+1.28%)
Dec 22, 2008 862.83 868.10 806.84 831.53 0 -23.42(-2.74%)
Dec 19, 2008 842.91 878.91 829.19 854.94 0 +11.79(+1.40%)
Dec 18, 2008 867.61 878.72 820.26 843.15 0 -31.68(-3.62%)
Dec 17, 2008 827.81 887.90 812.42 874.83 0 +12.02(+1.39%)
Dec 16, 2008 766.68 867.57 761.60 862.82 0 +99.62(+13.05%)
Dec 15, 2008 793.41 813.28 746.74 763.19 0 -19.55(-2.50%)
Dec 12, 2008 768.22 802.79 755.78 782.74 0 -6.53(-0.83%)
Dec 11, 2008 823.34 848.12 779.49 789.27 0 -38.04(-4.60%)
Dec 10, 2008 798.07 837.61 785.33 827.31 0 +38.36(+4.86%)
Dec 09, 2008 805.44 849.87 775.89 788.95 0 -27.77(-3.40%)
Dec 08, 2008 767.62 834.88 764.59 816.72 0 +68.97(+9.22%)
Dec 05, 2008 727.48 757.76 695.98 747.74 0 +7.57(+1.02%)
Dec 04, 2008 748.06 796.39 718.37 740.17 0 -23.43(-3.07%)
Dec 03, 2008 736.30 768.32 706.21 763.60 0 +13.29(+1.77%)
Dec 02, 2008 719.42 756.31 696.45 750.32 0 +48.86(+6.97%)
Dec 01, 2008 767.90 769.24 697.86 701.46 0 -84.14(-10.71%)
Nov 28, 2008 774.69 791.27 751.74 785.59 0 +12.54(+1.62%)
Nov 27, 2008 683.50 783.49 676.37 773.05 0 +0.00(+0.00%)
Nov 26, 2008 683.50 783.49 676.37 773.05 0 +70.05(+9.97%)
Nov 25, 2008 713.41 726.80 663.52 702.99 0 +8.55(+1.23%)
Nov 24, 2008 620.25 711.75 611.38 694.44 0 +88.15(+14.54%)
Nov 21, 2008 603.49 621.23 556.92 606.29 0 +22.15(+3.79%)
Nov 20, 2008 633.81 653.78 579.82 584.14 0 -47.72(-7.55%)
Nov 19, 2008 712.47 719.71 629.18 631.86 0 -76.18(-10.76%)
Nov 18, 2008 715.86 735.98 674.24 708.03 0 -8.31(-1.16%)
Nov 17, 2008 727.54 759.74 706.11 716.34 0 -20.06(-2.72%)
Nov 14, 2008 783.76 801.92 731.57 736.40 0 -69.90(-8.67%)
Nov 13, 2008 757.71 809.47 703.29 806.30 0 +58.10(+7.77%)
Nov 12, 2008 805.52 819.50 742.60 748.20 0 -79.78(-9.64%)
Nov 11, 2008 832.64 863.39 800.89 827.98 0 -12.74(-1.52%)
Nov 10, 2008 902.02 907.78 825.81 840.72 0 -46.35(-5.23%)
Nov 07, 2008 883.75 907.47 852.78 887.07 0 +11.46(+1.31%)
Nov 06, 2008 917.91 940.42 863.78 875.61 0 -57.06(-6.12%)
Nov 05, 2008 994.54 1017 927.92 932.67 0 -68.49(-6.84%)
Nov 04, 2008 986.60 1021 955.65 1001 0 +38.37(+3.98%)
Nov 03, 2008 977.55 1007 942.20 962.80 0 -17.91(-1.83%)
Oct 31, 2008 943.98 1014 920.93 980.71 0 +22.00(+2.29%)
Oct 30, 2008 944.45 1007 922.04 958.71 0 +43.22(+4.72%)
Oct 29, 2008 847.82 966.37 840.70 915.49 0 +60.53(+7.08%)
Oct 28, 2008 804.05 861.93 762.10 854.96 0 +79.99(+10.32%)
Oct 27, 2008 820.57 847.14 771.61 774.98 0 -68.54(-8.13%)
Oct 24, 2008 796.56 872.72 773.65 843.51 0 -16.51(-1.92%)
Oct 23, 2008 836.08 897.95 808.11 860.02 0 +7.61(+0.89%)
Oct 22, 2008 878.09 891.26 830.03 852.42 0 -43.64(-4.87%)
Oct 21, 2008 921.04 960.27 891.97 896.06 0 -45.78(-4.86%)
Oct 20, 2008 950.38 968.54 909.15 941.83 0 +0.18(+0.02%)
Oct 17, 2008 886.21 968.32 877.38 941.65 0 +17.53(+1.90%)
Oct 16, 2008 893.40 937.44 833.77 924.12 0 +26.37(+2.94%)
Oct 15, 2008 971.85 995.45 894.31 897.75 0 -87.83(-8.91%)
Oct 14, 2008 1093 1116 965.06 985.58 0 -69.83(-6.62%)
Oct 13, 2008 999.84 1066 972.42 1055 0 +104.76(+11.02%)
Oct 10, 2008 859.53 983.58 806.97 950.66 0 +40.92(+4.50%)
Oct 09, 2008 1011 1027 889.46 909.73 0 -73.82(-7.51%)
Oct 08, 2008 980.62 1051 951.42 983.56 0 -17.12(-1.71%)
Oct 07, 2008 1122 1136 995.62 1001 0 -91.63(-8.39%)
Oct 06, 2008 1123 1134 1024 1092 0 -59.61(-5.17%)
Oct 03, 2008 1217 1241 1144 1152 0 -39.81(-3.34%)
Oct 02, 2008 1203 1265 1159 1192 0 -81.94(-6.43%)
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