Lodging Sector (CIX: MSECTOR710)
2,982.57   +1.75 (+0.06%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Nov 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2009 1089 1116 1072 1105 0 +26.86(+2.49%)
May 28, 2009 1078 1090 1043 1078 0 +21.70(+2.05%)
May 27, 2009 1094 1109 1051 1056 0 -29.30(-2.70%)
May 26, 2009 1016 1090 1005 1086 0 +64.81(+6.35%)
May 25, 2009 1025 1039 991.71 1021 0 +0.00(+0.00%)
May 22, 2009 1025 1039 991.71 1021 0 -1.35(-0.13%)
May 21, 2009 1020 1043 1002 1022 0 -15.79(-1.52%)
May 20, 2009 1056 1084 1029 1038 0 -8.62(-0.82%)
May 19, 2009 1043 1067 1030 1047 0 +5.48(+0.53%)
May 18, 2009 1006 1048 1001 1041 0 +49.17(+4.96%)
May 15, 2009 997.12 1027 976.85 991.98 0 -4.41(-0.44%)
May 14, 2009 985.01 1020 963.87 996.39 0 +13.25(+1.35%)
May 13, 2009 1029 1034 975.82 983.14 0 -73.94(-6.99%)
May 12, 2009 1088 1107 1025 1057 0 -17.58(-1.64%)
May 11, 2009 1081 1109 1058 1075 0 -22.54(-2.05%)
May 08, 2009 1064 1103 1039 1097 0 +41.54(+3.93%)
May 07, 2009 1115 1122 1044 1056 0 -43.82(-3.99%)
May 06, 2009 1107 1121 1071 1099 0 +5.31(+0.49%)
May 05, 2009 1082 1110 1068 1094 0 +8.91(+0.82%)
May 04, 2009 1057 1090 1049 1085 0 +57.88(+5.63%)
May 01, 2009 1053 1066 1012 1027 0 -31.02(-2.93%)
Apr 30, 2009 1044 1103 1030 1058 0 +16.12(+1.55%)
Apr 29, 2009 965.77 1060 960.67 1042 0 +104.93(+11.19%)
Apr 28, 2009 930.88 979.79 918.56 937.36 0 -16.69(-1.75%)
Apr 27, 2009 975.14 997.57 933.19 954.06 0 -74.07(-7.20%)
Apr 24, 2009 991.70 1043 975.32 1028 0 +23.69(+2.36%)
Apr 23, 2009 950.00 1018 947.03 1004 0 +91.52(+10.03%)
Apr 22, 2009 857.12 940.72 853.11 912.92 0 +19.17(+2.15%)
Apr 21, 2009 856.46 899.21 845.00 893.74 0 +33.31(+3.87%)
Apr 20, 2009 903.82 909.16 849.96 860.43 0 -72.41(-7.76%)
Apr 17, 2009 905.41 941.69 889.70 932.84 0 +25.76(+2.84%)
Apr 16, 2009 876.95 919.12 863.28 907.08 0 +40.23(+4.64%)
Apr 15, 2009 856.28 873.16 837.66 866.86 0 +6.66(+0.77%)
Apr 14, 2009 857.39 884.49 841.35 860.20 0 -8.91(-1.03%)
Apr 13, 2009 845.61 879.84 830.87 869.11 0 +14.28(+1.67%)
Apr 10, 2009 835.77 866.55 790.16 854.83 0 +0.00(+0.00%)
Apr 09, 2009 835.77 866.55 790.16 854.83 0 +45.98(+5.68%)
Apr 08, 2009 799.54 817.57 786.14 808.85 0 +13.84(+1.74%)
Apr 07, 2009 819.95 826.28 781.65 795.01 0 -45.94(-5.46%)
Apr 06, 2009 842.81 858.21 823.40 840.95 0 -19.74(-2.29%)
Apr 03, 2009 816.79 865.25 812.32 860.69 0 +43.59(+5.34%)
Apr 02, 2009 764.25 828.84 759.30 817.10 0 +73.15(+9.83%)
Apr 01, 2009 705.17 748.10 697.41 743.95 0 +31.29(+4.39%)
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%)
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