Lodging Sector (CIX: MSECTOR710)
2,539.71   -7.49 (-0.29%)
Streaming Delayed Price  /  Updated: 3:28 PM EDT, Apr 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2011 2174 2182 2145 2162 0 -15.21(-0.70%)
Apr 28, 2011 2174 2203 2161 2177 0 +2.50(+0.12%)
Apr 27, 2011 2170 2197 2152 2175 0 +18.03(+0.84%)
Apr 26, 2011 2156 2175 2141 2156 0 +0.23(+0.01%)
Apr 25, 2011 2173 2178 2146 2156 0 -13.52(-0.62%)
Apr 21, 2011 2125 2186 2115 2170 0 +42.95(+2.02%)
Apr 20, 2011 2137 2148 2117 2127 0 +25.40(+1.21%)
Apr 19, 2011 2095 2113 2082 2101 0 +12.38(+0.59%)
Apr 18, 2011 2038 2094 2027 2089 0 +16.65(+0.80%)
Apr 15, 2011 2064 2082 2048 2072 0 +12.83(+0.62%)
Apr 14, 2011 2060 2073 2047 2060 0 -9.11(-0.44%)
Apr 13, 2011 2073 2094 2058 2069 0 +8.39(+0.41%)
Apr 12, 2011 2047 2080 2040 2060 0 +2.64(+0.13%)
Apr 11, 2011 2075 2085 2044 2058 0 -20.71(-1.00%)
Apr 08, 2011 2102 2110 2064 2078 0 -15.67(-0.75%)
Apr 07, 2011 2109 2121 2081 2094 0 -18.87(-0.89%)
Apr 06, 2011 2107 2121 2087 2113 0 +14.09(+0.67%)
Apr 05, 2011 2086 2116 2078 2099 0 -1.30(-0.06%)
Apr 04, 2011 2111 2119 2085 2100 0 -4.33(-0.21%)
Apr 01, 2011 2119 2140 2090 2104 0 +0.11(+0.01%)
Mar 31, 2011 2103 2118 2078 2104 0 -11.32(-0.54%)
Mar 30, 2011 2107 2119 2095 2116 0 +26.64(+1.28%)
Mar 29, 2011 2054 2101 2047 2089 0 +50.51(+2.48%)
Mar 28, 2011 2132 2151 2025 2038 0 -109.31(-5.09%)
Mar 25, 2011 2130 2169 2123 2148 0 +20.55(+0.97%)
Mar 24, 2011 2123 2141 2104 2127 0 +19.02(+0.90%)
Mar 23, 2011 2089 2115 2061 2108 0 +4.86(+0.23%)
Mar 22, 2011 2166 2168 2097 2103 0 -60.96(-2.82%)
Mar 21, 2011 2155 2173 2150 2164 0 +33.68(+1.58%)
Mar 18, 2011 2130 2144 2112 2131 0 +37.92(+1.81%)
Mar 17, 2011 2108 2122 2079 2093 0 +28.96(+1.40%)
Mar 16, 2011 2086 2111 2050 2064 0 -40.58(-1.93%)
Mar 15, 2011 2085 2118 2079 2104 0 -37.44(-1.75%)
Mar 14, 2011 2134 2155 2118 2142 0 -11.84(-0.55%)
Mar 11, 2011 2149 2176 2130 2154 0 -10.63(-0.49%)
Mar 10, 2011 2166 2186 2152 2164 0 -40.54(-1.84%)
Mar 09, 2011 2183 2213 2161 2205 0 +19.47(+0.89%)
Mar 08, 2011 2154 2198 2135 2185 0 +39.11(+1.82%)
Mar 07, 2011 2182 2186 2133 2146 0 -24.18(-1.11%)
Mar 04, 2011 2193 2205 2143 2170 0 -24.71(-1.13%)
Mar 03, 2011 2178 2206 2173 2195 0 +41.48(+1.93%)
Mar 02, 2011 2134 2173 2124 2154 0 +14.66(+0.69%)
Mar 01, 2011 2208 2210 2126 2139 0 -70.66(-3.20%)
Feb 28, 2011 2226 2236 2196 2210 0 -3.89(-0.18%)
Feb 25, 2011 2174 2219 2167 2214 0 +48.13(+2.22%)
Feb 24, 2011 2163 2186 2129 2165 0 -4.74(-0.22%)
Feb 23, 2011 2202 2225 2143 2170 0 -42.38(-1.92%)
Feb 22, 2011 2271 2280 2203 2212 0 -101.45(-4.38%)
Feb 18, 2011 2314 2314 2314 0 +7.60(+0.33%)
Feb 17, 2011 2308 2322 2285 2306 0 -4.12(-0.18%)
Feb 16, 2011 2293 2334 2284 2310 0 +9.90(+0.43%)
Feb 15, 2011 2304 2334 2269 2301 0 +20.67(+0.91%)
Feb 14, 2011 2278 2302 2256 2280 0 -4.55(-0.20%)
Feb 11, 2011 2220 2290 2211 2284 0 +43.61(+1.95%)
Feb 10, 2011 2217 2250 2206 2241 0 +9.31(+0.42%)
Feb 09, 2011 2238 2259 2214 2232 0 -10.57(-0.47%)
Feb 08, 2011 2227 2253 2207 2242 0 +12.02(+0.54%)
Feb 07, 2011 2221 2247 2210 2230 0 +21.08(+0.95%)
Feb 04, 2011 2201 2218 2179 2209 0 +13.08(+0.60%)
Feb 03, 2011 2202 2254 2169 2196 0 +0.46(+0.02%)
Feb 02, 2011 2184 2206 2170 2195 0 -2.94(-0.13%)
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