Lodging Sector (CIX: MSECTOR710)
2,993.65   +11.08 (+0.37%)
Streaming Delayed Price  /  Updated: 10:22 AM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2009 714.13 729.36 693.21 712.66 0 +9.37(+1.33%)
Mar 30, 2009 719.36 724.74 689.19 703.28 0 -36.61(-4.95%)
Mar 27, 2009 757.15 767.42 731.13 739.89 0 -35.87(-4.62%)
Mar 26, 2009 746.36 781.78 738.55 775.76 0 +32.55(+4.38%)
Mar 25, 2009 758.10 783.54 714.58 743.21 0 -9.91(-1.32%)
Mar 24, 2009 739.93 772.76 727.50 753.12 0 -0.93(-0.12%)
Mar 23, 2009 714.75 756.99 709.95 754.05 0 +62.96(+9.11%)
Mar 20, 2009 714.16 722.04 672.43 691.09 0 -26.65(-3.71%)
Mar 19, 2009 726.97 739.02 699.05 717.74 0 +2.68(+0.38%)
Mar 18, 2009 682.56 725.65 670.85 715.05 0 +26.03(+3.78%)
Mar 17, 2009 669.39 691.89 661.76 689.03 0 +20.11(+3.01%)
Mar 16, 2009 693.30 710.14 664.61 668.92 0 -15.89(-2.32%)
Mar 13, 2009 690.85 708.83 667.04 684.81 0 -4.51(-0.65%)
Mar 12, 2009 644.75 694.46 627.05 689.32 0 +38.44(+5.91%)
Mar 11, 2009 640.34 669.68 629.03 650.88 0 +16.25(+2.56%)
Mar 10, 2009 582.48 642.65 575.39 634.63 0 +63.87(+11.19%)
Mar 09, 2009 553.03 595.58 546.87 570.76 0 +6.97(+1.24%)
Mar 06, 2009 586.05 592.87 544.73 563.79 0 -17.98(-3.09%)
Mar 05, 2009 602.91 613.77 569.44 581.77 0 -32.99(-5.37%)
Mar 04, 2009 603.30 628.89 594.09 614.75 0 +23.18(+3.92%)
Mar 03, 2009 596.68 612.73 575.03 591.57 0 +2.92(+0.50%)
Mar 02, 2009 620.72 630.61 582.26 588.65 0 -47.76(-7.50%)
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%)
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