Lodging Sector (CIX: MSECTOR710)
2,965.06   UNCHANGED
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 31, 2013 2500 2500 2500 0 +9.25(+0.37%)
Dec 30, 2013 2483 2499 2472 2490 0 +7.91(+0.32%)
Dec 27, 2013 2495 2500 2474 2483 0 -5.48(-0.22%)
Dec 26, 2013 2502 2513 2475 2488 0 +6.13(+0.25%)
Dec 24, 2013 2482 2482 2482 0 +17.10(+0.69%)
Dec 23, 2013 2468 2490 2450 2465 0 +2.82(+0.11%)
Dec 20, 2013 2445 2472 2439 2462 0 +27.11(+1.11%)
Dec 19, 2013 2435 2454 2420 2435 0 -11.97(-0.49%)
Dec 18, 2013 2393 2450 2376 2447 0 +61.09(+2.56%)
Dec 17, 2013 2395 2404 2365 2386 0 -12.44(-0.52%)
Dec 16, 2013 2394 2414 2377 2398 0 +31.84(+1.35%)
Dec 13, 2013 2348 2379 2338 2366 0 +28.76(+1.23%)
Dec 12, 2013 2341 2360 2323 2338 0 +8.72(+0.37%)
Dec 11, 2013 2352 2364 2321 2329 0 -37.96(-1.60%)
Dec 10, 2013 2378 2385 2354 2367 0 -11.88(-0.50%)
Dec 09, 2013 2381 2396 2366 2379 0 +4.37(+0.18%)
Dec 06, 2013 2375 2386 2350 2374 0 +36.63(+1.57%)
Dec 05, 2013 2351 2367 2331 2338 0 -18.04(-0.77%)
Dec 04, 2013 2347 2374 2320 2356 0 -11.05(-0.47%)
Dec 03, 2013 2366 2398 2350 2367 0 -7.40(-0.31%)
Dec 02, 2013 2378 2400 2358 2374 0 -5.45(-0.23%)
Nov 29, 2013 2383 2395 2370 2380 0 -0.38(-0.02%)
Nov 27, 2013 2380 2380 2380 0 +4.53(+0.19%)
Nov 26, 2013 2356 2389 2352 2375 0 +15.50(+0.66%)
Nov 25, 2013 2368 2378 2349 2360 0 -4.32(-0.18%)
Nov 22, 2013 2363 2379 2342 2364 0 +2.36(+0.10%)
Nov 21, 2013 2340 2380 2330 2362 0 +33.17(+1.42%)
Nov 20, 2013 2348 2366 2321 2329 0 -15.67(-0.67%)
Nov 19, 2013 2363 2370 2328 2344 0 -23.77(-1.00%)
Nov 18, 2013 2372 2394 2355 2368 0 -1.50(-0.06%)
Nov 15, 2013 2350 2384 2341 2370 0 +23.44(+1.00%)
Nov 14, 2013 2334 2352 2318 2346 0 +36.17(+1.57%)
Nov 12, 2013 2326 2337 2300 2310 0 -2.10(-0.09%)
Nov 11, 2013 2310 2331 2297 2312 0 +1.11(+0.05%)
Nov 08, 2013 2277 2317 2272 2311 0 +34.16(+1.50%)
Nov 07, 2013 2335 2337 2273 2277 0 -54.85(-2.35%)
Nov 06, 2013 2332 2350 2317 2332 0 +5.78(+0.25%)
Nov 05, 2013 2319 2335 2303 2326 0 -4.83(-0.21%)
Nov 04, 2013 2314 2335 2305 2331 0 +21.62(+0.94%)
Nov 01, 2013 2293 2322 2282 2309 0 +28.36(+1.24%)
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%)
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