Lodging Sector (CIX: MSECTOR710)
3,032.19   +11.16 (+0.37%)
Streaming Delayed Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 28, 2013 2532 2532 2532 0 +33.27(+1.33%)
Mar 27, 2013 2453 2507 2444 2498 0 +32.71(+1.33%)
Mar 26, 2013 2430 2478 2416 2466 0 +47.92(+1.98%)
Mar 25, 2013 2432 2450 2403 2418 0 -3.53(-0.15%)
Mar 22, 2013 2420 2431 2408 2421 0 +9.95(+0.41%)
Mar 21, 2013 2426 2442 2404 2411 0 -30.93(-1.27%)
Mar 20, 2013 2448 2463 2429 2442 0 +11.08(+0.46%)
Mar 19, 2013 2447 2454 2410 2431 0 -6.50(-0.27%)
Mar 18, 2013 2434 2454 2411 2438 0 -29.56(-1.20%)
Mar 15, 2013 2459 2477 2448 2467 0 -2.37(-0.10%)
Mar 14, 2013 2458 2477 2447 2470 0 +14.69(+0.60%)
Mar 13, 2013 2444 2469 2433 2455 0 +17.15(+0.70%)
Mar 12, 2013 2457 2469 2416 2438 0 -18.69(-0.76%)
Mar 11, 2013 2457 2474 2435 2456 0 -5.14(-0.21%)
Mar 08, 2013 2417 2473 2408 2462 0 +60.90(+2.54%)
Mar 07, 2013 2402 2414 2391 2401 0 +2.48(+0.10%)
Mar 06, 2013 2404 2415 2383 2398 0 +1.00(+0.04%)
Mar 05, 2013 2389 2418 2381 2397 0 +20.50(+0.86%)
Mar 04, 2013 2382 2394 2356 2377 0 -12.79(-0.54%)
Mar 01, 2013 2366 2405 2349 2389 0 +8.64(+0.36%)
Feb 28, 2013 2370 2396 2362 2381 0 +15.64(+0.66%)
Feb 27, 2013 2322 2378 2318 2365 0 +35.35(+1.52%)
Feb 26, 2013 2329 2344 2306 2330 0 -35.54(-1.50%)
Feb 22, 2013 2343 2369 2333 2365 0 +31.80(+1.36%)
Feb 21, 2013 2354 2358 2317 2334 0 -25.37(-1.08%)
Feb 20, 2013 2393 2425 2351 2359 0 -90.15(-3.68%)
Feb 15, 2013 2449 2449 2449 0 +6.67(+0.27%)
Feb 14, 2013 2432 2451 2418 2442 0 +2.14(+0.09%)
Feb 13, 2013 2464 2467 2431 2440 0 -16.84(-0.69%)
Feb 12, 2013 2448 2468 2434 2457 0 +1.48(+0.06%)
Feb 11, 2013 2460 2473 2441 2456 0 +0.26(+0.01%)
Feb 08, 2013 2434 2462 2428 2455 0 +29.56(+1.22%)
Feb 07, 2013 2434 2445 2394 2426 0 -20.40(-0.83%)
Feb 06, 2013 2393 2457 2386 2446 0 +79.75(+3.37%)
Feb 04, 2013 2383 2396 2358 2366 0 -31.74(-1.32%)
Feb 01, 2013 2396 2409 2378 2398 0 +19.37(+0.81%)
Jan 31, 2013 2388 2400 2366 2379 0 -0.72(-0.03%)
Jan 30, 2013 2393 2407 2375 2380 0 -17.25(-0.72%)
Jan 29, 2013 2393 2407 2374 2397 0 -3.72(-0.15%)
Jan 28, 2013 2386 2414 2373 2401 0 +23.66(+1.00%)
Jan 25, 2013 2355 2381 2342 2377 0 +31.89(+1.36%)
Jan 24, 2013 2349 2379 2330 2345 0 -1.99(-0.08%)
Jan 23, 2013 2354 2360 2335 2347 0 -9.54(-0.40%)
Jan 22, 2013 2348 2363 2327 2357 0 +7.55(+0.32%)
Jan 18, 2013 2349 2349 2349 0 -3.48(-0.15%)
Jan 17, 2013 2342 2366 2329 2352 0 +24.47(+1.05%)
Jan 16, 2013 2334 2346 2314 2328 0 -21.01(-0.89%)
Jan 15, 2013 2323 2356 2316 2349 0 +20.06(+0.86%)
Jan 14, 2013 2332 2346 2318 2329 0 -3.10(-0.13%)
Jan 12, 2013 2341 2347 2323 2332 0 +0.00(+0.00%)
Jan 11, 2013 2341 2347 2323 2332 0 -3.86(-0.17%)
Jan 10, 2013 2345 2352 2322 2336 0 +5.10(+0.22%)
Jan 09, 2013 2334 2346 2318 2331 0 +6.49(+0.28%)
Jan 08, 2013 2326 2340 2312 2324 0 -8.94(-0.38%)
Jan 07, 2013 2334 2349 2323 2333 0 -16.05(-0.68%)
Jan 04, 2013 2337 2360 2325 2349 0 +20.12(+0.86%)
Jan 03, 2013 2318 2344 2308 2329 0 +12.16(+0.52%)
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