Lodging Sector (CIX: MSECTOR710)
2,820.99   +36.32 (+1.30%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2012 2236 2254 2219 2230 0 +20.63(+0.93%)
Mar 29, 2012 2217 2226 2184 2209 0 -25.54(-1.14%)
Mar 28, 2012 2252 2256 2212 2235 0 -18.49(-0.82%)
Mar 27, 2012 2271 2281 2246 2253 0 -8.25(-0.36%)
Mar 26, 2012 2245 2270 2237 2262 0 +40.24(+1.81%)
Mar 23, 2012 2219 2229 2189 2221 0 +6.87(+0.31%)
Mar 22, 2012 2209 2231 2197 2214 0 -12.04(-0.54%)
Mar 21, 2012 2211 2242 2205 2226 0 +12.63(+0.57%)
Mar 20, 2012 2215 2231 2192 2214 0 -18.53(-0.83%)
Mar 19, 2012 2217 2243 2198 2232 0 +9.05(+0.41%)
Mar 16, 2012 2234 2245 2217 2223 0 -6.50(-0.29%)
Mar 15, 2012 2241 2248 2215 2230 0 -10.24(-0.46%)
Mar 14, 2012 2254 2267 2224 2240 0 -19.25(-0.85%)
Mar 13, 2012 2205 2262 2202 2259 0 +75.19(+3.44%)
Mar 12, 2012 2189 2208 2172 2184 0 -5.86(-0.27%)
Mar 09, 2012 2171 2208 2158 2190 0 +19.83(+0.91%)
Mar 08, 2012 2158 2191 2151 2170 0 +36.60(+1.72%)
Mar 07, 2012 2122 2141 2115 2134 0 +23.54(+1.12%)
Mar 06, 2012 2133 2143 2098 2110 0 -56.46(-2.61%)
Mar 05, 2012 2156 2182 2147 2166 0 +9.07(+0.42%)
Mar 02, 2012 2161 2184 2146 2157 0 -7.64(-0.35%)
Mar 01, 2012 2152 2177 2145 2165 0 +22.51(+1.05%)
Feb 29, 2012 2156 2177 2137 2142 0 -21.89(-1.01%)
Feb 28, 2012 2149 2176 2137 2164 0 +16.09(+0.75%)
Feb 27, 2012 2119 2162 2109 2148 0 +10.92(+0.51%)
Feb 24, 2012 2129 2154 2121 2137 0 +26.17(+1.24%)
Feb 23, 2012 2107 2123 2088 2111 0 +2.17(+0.10%)
Feb 22, 2012 2108 2131 2096 2109 0 -12.76(-0.60%)
Feb 21, 2012 2144 2169 2113 2122 0 -21.74(-1.01%)
Feb 17, 2012 2144 2144 2144 0 +20.37(+0.96%)
Feb 16, 2012 2090 2143 2088 2123 0 +21.54(+1.02%)
Feb 15, 2012 2139 2148 2093 2102 0 -31.09(-1.46%)
Feb 14, 2012 2143 2156 2114 2133 0 -33.79(-1.56%)
Feb 13, 2012 2176 2186 2146 2167 0 +6.24(+0.29%)
Feb 10, 2012 2158 2175 2140 2160 0 -21.27(-0.98%)
Feb 09, 2012 2177 2196 2160 2182 0 +6.79(+0.31%)
Feb 08, 2012 2145 2180 2139 2175 0 +30.96(+1.44%)
Feb 07, 2012 2141 2167 2126 2144 0 -14.11(-0.65%)
Feb 06, 2012 2135 2172 2136 2158 0 +2.12(+0.10%)
Feb 03, 2012 2109 2165 2108 2156 0 +67.52(+3.23%)
Feb 02, 2012 2067 2102 2042 2088 0 -13.30(-0.63%)
Feb 01, 2012 2077 2114 2073 2102 0 +42.47(+2.06%)
Jan 31, 2012 2078 2081 2048 2059 0 -9.33(-0.45%)
Jan 30, 2012 2049 2080 2031 2068 0 -8.34(-0.40%)
Jan 27, 2012 2067 2092 2051 2077 0 +3.10(+0.15%)
Jan 26, 2012 2103 2122 2064 2074 0 -18.44(-0.88%)
Jan 25, 2012 2074 2103 2061 2092 0 +16.04(+0.77%)
Jan 24, 2012 2039 2082 2037 2076 0 +6.89(+0.33%)
Jan 23, 2012 2064 2080 2043 2069 0 +7.45(+0.36%)
Jan 20, 2012 2047 2065 2039 2062 0 +10.62(+0.52%)
Jan 19, 2012 2015 2060 2017 2051 0 +40.16(+2.00%)
Jan 18, 2012 1981 2018 1972 2011 0 +38.11(+1.93%)
Jan 17, 2012 1999 2010 1963 1973 0 -3.10(-0.16%)
Jan 13, 2012 1976 1976 1976 0 -27.00(-1.35%)
Jan 12, 2012 1982 2009 1960 2003 0 +23.90(+1.21%)
Jan 11, 2012 1964 1989 1955 1979 0 +14.51(+0.74%)
Jan 10, 2012 1957 1991 1946 1965 0 +25.90(+1.34%)
Jan 09, 2012 1909 1955 1909 1939 0 +27.07(+1.42%)
Jan 06, 2012 1898 1923 1883 1912 0 +1.85(+0.10%)
Jan 05, 2012 1855 1917 1840 1910 0 +26.37(+1.40%)
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