Lodging Sector (CIX: MSECTOR710)
2,527.17   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 28, 2010 1766 1766 1766 0 -32.13(-1.79%)
May 27, 2010 1733 1800 1728 1798 0 +102.25(+6.03%)
May 26, 2010 1711 1754 1688 1696 0 +4.06(+0.24%)
May 25, 2010 1632 1698 1622 1692 0 -10.95(-0.64%)
May 24, 2010 1711 1750 1698 1703 0 -24.42(-1.41%)
May 21, 2010 1655 1738 1640 1728 0 +38.98(+2.31%)
May 20, 2010 1683 1732 1674 1689 0 -86.56(-4.88%)
May 19, 2010 1786 1822 1725 1775 0 -25.39(-1.41%)
May 18, 2010 1854 1887 1793 1801 0 -35.64(-1.94%)
May 17, 2010 1836 1867 1786 1836 0 +0.04(+0.00%)
May 14, 2010 1834 1897 1815 1836 0 -75.43(-3.95%)
May 13, 2010 1936 1964 1901 1912 0 -40.61(-2.08%)
May 12, 2010 1892 1956 1885 1952 0 +70.51(+3.75%)
May 11, 2010 1889 1907 1867 1882 0 -0.87(-0.05%)
May 10, 2010 1859 1889 1858 1883 0 +133.98(+7.66%)
May 07, 2010 1800 1816 1708 1749 0 -73.35(-4.03%)
May 06, 2010 1848 1902 1691 1822 0 -63.67(-3.38%)
May 05, 2010 1894 1932 1864 1886 0 -57.27(-2.95%)
May 04, 2010 1987 1990 1925 1943 0 -82.12(-4.06%)
May 03, 2010 1996 2033 1987 2025 0 +46.06(+2.33%)
Apr 30, 2010 2032 2039 1972 1979 0 -48.54(-2.39%)
Apr 29, 2010 1970 2046 1954 2027 0 +97.53(+5.05%)
Apr 28, 2010 1949 1958 1888 1930 0 -9.04(-0.47%)
Apr 27, 2010 1991 2001 1923 1939 0 -69.32(-3.45%)
Apr 26, 2010 2020 2039 2003 2008 0 -0.87(-0.04%)
Apr 23, 2010 1984 2015 1967 2009 0 +31.71(+1.60%)
Apr 22, 2010 1881 1991 1863 1977 0 +97.76(+5.20%)
Apr 21, 2010 1865 1884 1846 1880 0 +26.22(+1.41%)
Apr 20, 2010 1839 1868 1831 1853 0 +29.01(+1.59%)
Apr 19, 2010 1824 1849 1791 1824 0 -11.48(-0.63%)
Apr 16, 2010 1866 1878 1823 1836 0 -37.13(-1.98%)
Apr 15, 2010 1858 1890 1850 1873 0 +10.23(+0.55%)
Apr 14, 2010 1851 1869 1836 1863 0 +13.98(+0.76%)
Apr 13, 2010 1835 1868 1816 1849 0 +11.48(+0.63%)
Apr 12, 2010 1848 1859 1828 1837 0 -12.55(-0.68%)
Apr 09, 2010 1846 1855 1825 1850 0 +11.23(+0.61%)
Apr 08, 2010 1799 1846 1787 1839 0 +27.27(+1.51%)
Apr 07, 2010 1823 1832 1796 1811 0 -15.78(-0.86%)
Apr 06, 2010 1800 1832 1795 1827 0 +16.32(+0.90%)
Apr 05, 2010 1788 1827 1786 1811 0 +28.98(+1.63%)
Apr 01, 2010 1782 1782 1782 0 +26.74(+1.52%)
Mar 31, 2010 1762 1776 1747 1755 0 -17.70(-1.00%)
Mar 30, 2010 1750 1784 1741 1773 0 +27.47(+1.57%)
Mar 29, 2010 1744 1759 1734 1745 0 +29.35(+1.71%)
Mar 26, 2010 1688 1728 1680 1716 0 +35.14(+2.09%)
Mar 25, 2010 1683 1715 1666 1681 0 +20.03(+1.21%)
Mar 24, 2010 1653 1670 1641 1661 0 -5.19(-0.31%)
Mar 23, 2010 1659 1675 1645 1666 0 +10.38(+0.63%)
Mar 22, 2010 1603 1665 1592 1656 0 +34.84(+2.15%)
Mar 19, 2010 1622 1641 1608 1621 0 +9.74(+0.60%)
Mar 18, 2010 1607 1621 1592 1611 0 +1.16(+0.07%)
Mar 17, 2010 1608 1621 1595 1610 0 -2.61(-0.16%)
Mar 16, 2010 1606 1621 1589 1613 0 +3.84(+0.24%)
Mar 15, 2010 1600 1614 1593 1609 0 -15.21(-0.94%)
Mar 12, 2010 1615 1634 1602 1624 0 +15.72(+0.98%)
Mar 11, 2010 1590 1614 1577 1608 0 +10.40(+0.65%)
Mar 10, 2010 1579 1605 1567 1598 0 +19.56(+1.24%)
Mar 09, 2010 1574 1603 1557 1578 0 -3.64(-0.23%)
Mar 08, 2010 1588 1599 1565 1582 0 -7.25(-0.46%)
Mar 05, 2010 1549 1598 1545 1589 0 +47.24(+3.06%)
Mar 04, 2010 1539 1557 1516 1542 0 +6.94(+0.45%)
Mar 03, 2010 1545 1554 1524 1535 0 -10.49(-0.68%)
Mar 02, 2010 1565 1571 1539 1545 0 -0.31(-0.02%)
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