Lodging Sector (CIX: MSECTOR710)
2,971.68   +28.72 (+0.98%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Dec 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2009 616.64 655.40 609.16 636.42 0 +5.88(+0.93%)
Feb 26, 2009 641.05 657.51 622.77 630.54 0 +1.58(+0.25%)
Feb 25, 2009 643.39 655.32 612.31 628.96 0 -22.11(-3.40%)
Feb 24, 2009 615.50 659.07 609.01 651.07 0 +42.57(+7.00%)
Feb 23, 2009 642.64 652.61 603.80 608.49 0 -25.95(-4.09%)
Feb 20, 2009 632.01 650.25 614.87 634.44 0 -10.92(-1.69%)
Feb 19, 2009 658.17 674.12 639.06 645.36 0 -8.51(-1.30%)
Feb 18, 2009 670.34 676.32 641.23 653.87 0 -16.30(-2.43%)
Feb 17, 2009 673.56 691.30 647.01 670.17 0 -12.48(-1.83%)
Feb 16, 2009 725.41 732.65 677.64 682.65 0 +0.00(+0.00%)
Feb 13, 2009 725.41 732.65 677.64 682.65 0 -41.62(-5.75%)
Feb 12, 2009 679.48 732.60 669.02 724.27 0 +1.92(+0.27%)
Feb 11, 2009 719.76 748.94 699.98 722.36 0 +6.99(+0.98%)
Feb 10, 2009 757.47 774.46 707.86 715.37 0 -53.56(-6.97%)
Feb 09, 2009 778.40 786.30 751.01 768.93 0 -11.15(-1.43%)
Feb 06, 2009 760.63 790.21 748.36 780.09 0 +34.40(+4.61%)
Feb 05, 2009 728.95 760.99 713.55 745.69 0 +14.83(+2.03%)
Feb 04, 2009 757.45 770.41 725.38 730.87 0 -26.20(-3.46%)
Feb 03, 2009 743.71 762.71 720.40 757.07 0 +21.89(+2.98%)
Feb 02, 2009 742.87 759.15 718.61 735.18 0 -24.16(-3.18%)
Jan 30, 2009 786.64 796.88 746.83 759.34 0 -30.95(-3.92%)
Jan 29, 2009 816.82 842.09 782.34 790.29 0 -51.39(-6.11%)
Jan 28, 2009 816.18 858.95 809.10 841.67 0 +43.97(+5.51%)
Jan 27, 2009 804.60 823.72 780.33 797.70 0 -0.54(-0.07%)
Jan 26, 2009 788.59 822.92 776.57 798.24 0 +8.33(+1.05%)
Jan 23, 2009 769.52 813.10 754.79 789.91 0 -9.09(-1.14%)
Jan 22, 2009 795.32 824.71 773.41 799.00 0 -17.80(-2.18%)
Jan 21, 2009 785.30 821.87 767.76 816.80 0 +44.71(+5.79%)
Jan 20, 2009 824.83 829.28 755.63 772.08 0 -68.92(-8.20%)
Jan 19, 2009 839.49 855.70 819.04 841.01 0 +0.00(+0.00%)
Jan 16, 2009 839.49 855.70 819.04 841.01 0 +23.38(+2.86%)
Jan 15, 2009 807.45 846.35 751.10 817.63 0 +8.39(+1.04%)
Jan 14, 2009 852.03 855.00 798.28 809.24 0 -55.38(-6.41%)
Jan 13, 2009 878.15 899.14 841.89 864.62 0 -24.25(-2.73%)
Jan 12, 2009 935.59 949.17 876.09 888.87 0 -57.49(-6.07%)
Jan 09, 2009 972.33 984.86 934.80 946.36 0 -22.64(-2.34%)
Jan 08, 2009 965.87 979.23 929.07 968.99 0 +12.88(+1.35%)
Jan 07, 2009 1010 1014 943.19 956.11 0 -72.09(-7.01%)
Jan 06, 2009 987.73 1050 976.73 1028 0 +45.93(+4.68%)
Jan 05, 2009 947.84 992.62 923.22 982.28 0 +32.45(+3.42%)
Jan 02, 2009 905.92 963.06 902.72 949.83 0 +62.45(+7.04%)
Jan 01, 2009 843.44 898.78 835.60 887.38 0 +0.00(+0.00%)
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%)
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