Lodging Sector (CIX: MSECTOR710)
2,923.67   +17.71 (+0.61%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2009 1095 1117 1085 1104 0 +13.05(+1.20%)
Jul 30, 2009 1063 1110 1059 1091 0 +44.15(+4.22%)
Jul 29, 2009 1056 1071 1032 1047 0 -14.84(-1.40%)
Jul 28, 2009 1059 1070 1040 1062 0 -3.89(-0.36%)
Jul 27, 2009 1069 1074 1047 1066 0 +7.55(+0.71%)
Jul 25, 2009 1051 1069 1041 1058 0 -10.84(-1.01%)
Jul 24, 2009 1048 1083 1036 1069 0 +7.49(+0.71%)
Jul 23, 2009 1006 1082 997.76 1062 0 +46.65(+4.60%)
Jul 22, 2009 1006 1027 996.15 1015 0 +0.87(+0.09%)
Jul 21, 2009 1032 1047 999.26 1014 0 -39.50(-3.75%)
Jun 26, 2009 1056 1063 1036 1054 0 -6.82(-0.64%)
Jun 25, 2009 1045 1067 1039 1061 0 +33.16(+3.23%)
Jun 24, 2009 1019 1058 1012 1027 0 +21.81(+2.17%)
Jun 23, 2009 1003 1028 985.38 1006 0 +0.70(+0.07%)
Jun 22, 2009 1043 1047 1001 1005 0 -54.44(-5.14%)
Jun 19, 2009 1054 1081 1039 1059 0 +25.06(+2.42%)
Jun 18, 2009 1050 1069 1024 1034 0 -19.55(-1.86%)
Jun 17, 2009 1047 1069 1016 1054 0 +2.85(+0.27%)
Jun 16, 2009 1079 1098 1042 1051 0 -22.83(-2.13%)
Jun 15, 2009 1106 1114 1065 1074 0 -49.03(-4.37%)
Jun 12, 2009 1121 1132 1102 1123 0 -8.06(-0.71%)
Jun 11, 2009 1138 1163 1124 1131 0 -12.20(-1.07%)
Jun 10, 2009 1176 1181 1120 1143 0 -18.55(-1.60%)
Jun 09, 2009 1150 1173 1136 1162 0 +10.73(+0.93%)
Jun 08, 2009 1131 1162 1123 1151 0 +1.75(+0.15%)
Jun 05, 2009 1150 1170 1124 1149 0 +10.47(+0.92%)
Jun 04, 2009 1126 1146 1100 1139 0 +11.55(+1.02%)
Jun 03, 2009 1138 1147 1105 1127 0 -30.37(-2.62%)
Jun 02, 2009 1154 1174 1135 1158 0 -9.17(-0.79%)
Jun 01, 2009 1125 1186 1108 1167 0 +61.76(+5.59%)
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%)
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