Lodging Sector (CIX: MSECTOR710)
2,964.50   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Sep 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 30, 2010 1841 1856 1804 1845 0 +0.96(+0.05%)
Jul 29, 2010 1846 1869 1820 1844 0 +13.81(+0.75%)
Jul 28, 2010 1834 1873 1811 1831 0 +8.27(+0.45%)
Jul 27, 2010 1818 1852 1801 1822 0 -27.25(-1.47%)
Jul 26, 2010 1807 1865 1794 1850 0 +38.32(+2.12%)
Jul 23, 2010 1745 1815 1737 1811 0 +63.76(+3.65%)
Jul 22, 2010 1705 1759 1702 1747 0 +69.68(+4.15%)
Jul 21, 2010 1718 1730 1666 1678 0 -31.63(-1.85%)
Jul 20, 2010 1689 1714 1640 1709 0 +34.83(+2.08%)
Jul 19, 2010 1653 1683 1633 1675 0 +24.46(+1.48%)
Jul 16, 2010 1648 1727 1642 1650 0 -71.98(-4.18%)
Jul 15, 2010 1746 1758 1700 1722 0 -31.25(-1.78%)
Jul 14, 2010 1737 1765 1724 1753 0 +2.55(+0.15%)
Jul 13, 2010 1719 1767 1718 1751 0 +57.74(+3.41%)
Jul 12, 2010 1675 1710 1670 1693 0 -8.92(-0.52%)
Jul 09, 2010 1695 1708 1672 1702 0 +23.02(+1.37%)
Jul 08, 2010 1675 1692 1650 1679 0 +16.26(+0.98%)
Jul 07, 2010 1588 1664 1590 1663 0 +75.74(+4.77%)
Jul 06, 2010 1612 1646 1569 1587 0 -2.88(-0.18%)
Jul 02, 2010 1587 1633 1576 1590 0 -22.26(-1.38%)
Jul 01, 2010 1606 1632 1556 1612 0 +9.32(+0.58%)
Jun 30, 2010 1620 1659 1596 1603 0 -33.17(-2.03%)
Jun 29, 2010 1686 1706 1625 1636 0 -116.69(-6.66%)
Jun 25, 2010 1748 1760 1708 1753 0 +17.41(+1.00%)
Jun 24, 2010 1773 1798 1726 1735 0 -58.30(-3.25%)
Jun 23, 2010 1800 1817 1763 1794 0 +1.29(+0.07%)
Jun 22, 2010 1841 1863 1785 1792 0 -56.07(-3.03%)
Jun 21, 2010 1886 1915 1832 1848 0 -15.29(-0.82%)
Jun 18, 2010 1859 1885 1851 1864 0 -2.88(-0.15%)
Jun 17, 2010 1873 1885 1830 1867 0 -11.25(-0.60%)
Jun 16, 2010 1868 1901 1855 1878 0 -7.53(-0.40%)
Jun 15, 2010 1838 1887 1829 1885 0 +69.84(+3.85%)
Jun 14, 2010 1807 1853 1802 1815 0 +25.18(+1.41%)
Jun 11, 2010 1765 1794 1747 1790 0 -1.83(-0.10%)
Jun 10, 2010 1756 1798 1748 1792 0 +68.93(+4.00%)
Jun 09, 2010 1711 1782 1707 1723 0 +26.45(+1.56%)
Jun 08, 2010 1640 1702 1613 1697 0 +55.97(+3.41%)
Jun 07, 2010 1691 1715 1636 1641 0 -53.74(-3.17%)
Jun 04, 2010 1691 1760 1678 1694 0 -99.88(-5.57%)
Jun 03, 2010 1772 1813 1764 1794 0 +29.27(+1.66%)
Jun 02, 2010 1741 1769 1717 1765 0 +28.85(+1.66%)
Jun 01, 2010 1740 1784 1729 1736 0 -30.09(-1.70%)
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%)
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