Lodging Sector (CIX: MSECTOR710)
2,737.68   +30.39 (+1.12%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Aug 1, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2013 2543 2572 2527 2541 0 +7.77(+0.31%)
Jul 30, 2013 2523 2542 2513 2533 0 +20.29(+0.81%)
Jul 29, 2013 2525 2542 2503 2512 0 -17.09(-0.68%)
Jul 26, 2013 2508 2535 2489 2530 0 +8.01(+0.32%)
Jul 25, 2013 2462 2532 2457 2522 0 +54.83(+2.22%)
Jul 24, 2013 2509 2523 2455 2467 0 -34.34(-1.37%)
Jul 23, 2013 2520 2533 2493 2501 0 -14.51(-0.58%)
Jul 22, 2013 2519 2532 2507 2516 0 -5.25(-0.21%)
Jul 19, 2013 2539 2544 2503 2521 0 -20.91(-0.82%)
Jul 18, 2013 2529 2568 2515 2542 0 +21.28(+0.84%)
Jul 17, 2013 2523 2542 2501 2520 0 +4.38(+0.17%)
Jul 16, 2013 2528 2539 2508 2516 0 -9.10(-0.36%)
Jul 15, 2013 2534 2546 2517 2525 0 -7.16(-0.28%)
Jul 12, 2013 2544 2557 2521 2532 0 -15.63(-0.61%)
Jul 11, 2013 2566 2576 2538 2548 0 +18.06(+0.71%)
Jul 10, 2013 2512 2535 2497 2530 0 +18.49(+0.74%)
Jul 09, 2013 2510 2527 2483 2511 0 +17.39(+0.70%)
Jul 08, 2013 2500 2527 2486 2494 0 +2.95(+0.12%)
Jul 05, 2013 2438 2501 2428 2491 0 +75.82(+3.14%)
Jul 03, 2013 2415 2415 2415 0 -3.76(-0.16%)
Jul 02, 2013 2429 2447 2404 2419 0 -15.89(-0.65%)
Jul 01, 2013 2443 2462 2419 2435 0 +11.42(+0.47%)
Jun 28, 2013 2426 2451 2406 2423 0 +22.89(+0.95%)
Jun 26, 2013 2403 2420 2384 2401 0 +19.23(+0.81%)
Jun 25, 2013 2363 2389 2350 2381 0 +47.93(+2.05%)
Jun 24, 2013 2327 2361 2294 2333 0 -23.51(-1.00%)
Jun 21, 2013 2393 2402 2300 2357 0 -16.17(-0.68%)
Jun 20, 2013 2447 2450 2362 2373 0 -105.33(-4.25%)
Jun 19, 2013 2510 2528 2475 2478 0 -35.98(-1.43%)
Jun 18, 2013 2503 2532 2497 2514 0 +12.84(+0.51%)
Jun 17, 2013 2507 2525 2484 2502 0 +12.31(+0.49%)
Jun 14, 2013 2508 2535 2477 2489 0 -22.30(-0.89%)
Jun 13, 2013 2467 2517 2446 2512 0 +43.80(+1.77%)
Jun 12, 2013 2507 2522 2451 2468 0 -20.28(-0.81%)
Jun 11, 2013 2495 2513 2464 2488 0 -39.75(-1.57%)
Jun 10, 2013 2544 2557 2517 2528 0 -12.92(-0.51%)
Jun 07, 2013 2508 2551 2497 2541 0 +49.54(+1.99%)
Jun 06, 2013 2450 2494 2434 2491 0 +36.48(+1.49%)
Jun 05, 2013 2470 2494 2436 2455 0 -26.14(-1.05%)
Jun 04, 2013 2538 2553 2462 2481 0 -56.69(-2.23%)
Jun 03, 2013 2543 2555 2498 2538 0 +9.18(+0.36%)
May 31, 2013 2548 2574 2526 2528 0 -32.04(-1.25%)
May 30, 2013 2568 2588 2547 2560 0 +0.44(+0.02%)
May 29, 2013 2593 2605 2547 2560 0 -49.41(-1.89%)
May 28, 2013 2596 2623 2589 2609 0 +42.23(+1.64%)
May 24, 2013 2567 2567 2567 0 -0.87(-0.03%)
May 23, 2013 2548 2597 2535 2568 0 +1.96(+0.08%)
May 22, 2013 2589 2627 2551 2566 0 -30.67(-1.18%)
May 21, 2013 2582 2609 2569 2597 0 +10.38(+0.40%)
May 20, 2013 2579 2603 2559 2586 0 +4.01(+0.16%)
May 17, 2013 2568 2597 2555 2582 0 +28.55(+1.12%)
May 16, 2013 2584 2598 2546 2554 0 -37.74(-1.46%)
May 15, 2013 2600 2626 2578 2592 0 -3.20(-0.12%)
May 13, 2013 2608 2618 2583 2595 0 -18.73(-0.72%)
May 10, 2013 2575 2616 2571 2613 0 +42.15(+1.64%)
May 09, 2013 2572 2592 2552 2571 0 -2.87(-0.11%)
May 08, 2013 2561 2593 2553 2574 0 +5.69(+0.22%)
May 07, 2013 2555 2588 2547 2568 0 +21.42(+0.84%)
May 06, 2013 2530 2556 2521 2547 0 +19.81(+0.78%)
May 03, 2013 2525 2538 2499 2527 0 +27.80(+1.11%)
May 02, 2013 2480 2508 2442 2499 0 +26.92(+1.09%)
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