Lodging Sector (CIX: MSECTOR710)
2,965.06   +0.55 (+0.02%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 30, 2011 1852 1863 1838 1841 0 -10.33(-0.56%)
Dec 29, 2011 1841 1862 1831 1851 0 +13.27(+0.72%)
Dec 28, 2011 1874 1878 1830 1838 0 -38.63(-2.06%)
Dec 27, 2011 1860 1887 1848 1877 0 +16.40(+0.88%)
Dec 23, 2011 1860 1860 1860 0 +55.95(+3.10%)
Dec 21, 2011 1786 1811 1770 1804 0 +13.60(+0.76%)
Dec 20, 2011 1768 1802 1763 1791 0 +61.18(+3.54%)
Dec 19, 2011 1768 1780 1724 1730 0 -22.60(-1.29%)
Dec 16, 2011 1754 1779 1741 1752 0 +12.22(+0.70%)
Dec 15, 2011 1760 1767 1732 1740 0 +2.41(+0.14%)
Dec 14, 2011 1753 1766 1724 1738 0 -29.10(-1.65%)
Dec 13, 2011 1824 1839 1754 1767 0 -63.61(-3.48%)
Dec 12, 2011 1821 1835 1794 1830 0 -15.34(-0.83%)
Dec 09, 2011 1816 1860 1811 1846 0 +41.05(+2.28%)
Dec 08, 2011 1843 1858 1799 1805 0 -57.12(-3.07%)
Dec 07, 2011 1862 1878 1833 1862 0 -7.55(-0.40%)
Dec 06, 2011 1890 1896 1862 1869 0 -19.96(-1.06%)
Dec 05, 2011 1893 1913 1866 1889 0 +27.88(+1.50%)
Dec 02, 2011 1862 1887 1847 1861 0 +29.05(+1.59%)
Dec 01, 2011 1833 1860 1823 1832 0 -8.25(-0.45%)
Nov 30, 2011 1830 1849 1813 1841 0 +82.21(+4.68%)
Nov 29, 2011 1767 1787 1752 1758 0 -5.33(-0.30%)
Nov 28, 2011 1742 1773 1726 1764 0 +83.07(+4.94%)
Nov 25, 2011 1670 1714 1666 1681 0 -8.31(-0.49%)
Nov 23, 2011 1689 1689 1689 0 -49.98(-2.87%)
Nov 22, 2011 1750 1782 1718 1739 0 -56.48(-3.15%)
Nov 21, 2011 1798 1811 1773 1795 0 -42.06(-2.29%)
Nov 18, 2011 1835 1854 1816 1837 0 +17.85(+0.98%)
Nov 17, 2011 1824 1852 1803 1820 0 -17.87(-0.97%)
Nov 16, 2011 1848 1881 1830 1837 0 -33.13(-1.77%)
Nov 15, 2011 1847 1889 1842 1871 0 +10.54(+0.57%)
Nov 14, 2011 1877 1894 1849 1860 0 -31.85(-1.68%)
Nov 11, 2011 1856 1912 1850 1892 0 +68.74(+3.77%)
Nov 10, 2011 1839 1851 1796 1823 0 +16.34(+0.90%)
Nov 09, 2011 1837 1859 1798 1807 0 -92.52(-4.87%)
Nov 08, 2011 1898 1912 1853 1899 0 -1.01(-0.05%)
Nov 07, 2011 1888 1909 1859 1900 0 +7.30(+0.39%)
Nov 04, 2011 1890 1916 1863 1893 0 -25.72(-1.34%)
Nov 03, 2011 1920 1937 1853 1919 0 +35.78(+1.90%)
Nov 02, 2011 1852 1919 1839 1883 0 +59.96(+3.29%)
Nov 01, 2011 1805 1857 1789 1823 0 -72.34(-3.82%)
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%)
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