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 (%)
Sep 30, 2008 1289 1332 1243 1311 0 +60.02(+4.80%)
Sep 29, 2008 1312 1323 1212 1251 0 -99.06(-7.34%)
Sep 26, 2008 1320 1363 1304 1350 0 +5.44(+0.40%)
Sep 25, 2008 1346 1370 1318 1345 0 -17.42(-1.28%)
Sep 24, 2008 1373 1398 1341 1362 0 -29.23(-2.10%)
Sep 23, 2008 1444 1452 1382 1392 0 -45.75(-3.18%)
Sep 22, 2008 1505 1517 1422 1437 0 -90.86(-5.95%)
Sep 19, 2008 1575 1634 1501 1528 0 +61.21(+4.17%)
Sep 18, 2008 1444 1492 1363 1467 0 +48.19(+3.40%)
Sep 17, 2008 1491 1498 1400 1419 0 -102.20(-6.72%)
Sep 16, 2008 1461 1535 1440 1521 0 +23.63(+1.58%)
Sep 15, 2008 1523 1571 1483 1497 0 -69.29(-4.42%)
Sep 12, 2008 1558 1602 1527 1567 0 -8.88(-0.56%)
Sep 11, 2008 1533 1589 1510 1576 0 +13.95(+0.89%)
Sep 10, 2008 1565 1590 1518 1562 0 +5.90(+0.38%)
Sep 09, 2008 1609 1637 1554 1556 0 -40.28(-2.52%)
Sep 08, 2008 1595 1623 1561 1596 0 +51.81(+3.35%)
Sep 05, 2008 1501 1556 1483 1544 0 +26.01(+1.71%)
Sep 04, 2008 1545 1563 1509 1518 0 -36.08(-2.32%)
Sep 03, 2008 1552 1582 1525 1554 0 +5.67(+0.37%)
Sep 02, 2008 1559 1606 1528 1549 0 +22.43(+1.47%)
Sep 01, 2008 1524 1549 1512 1526 0 +0.00(+0.00%)
Aug 29, 2008 1524 1549 1512 1526 0 -2.58(-0.17%)
Aug 28, 2008 1498 1537 1489 1529 0 +40.03(+2.69%)
Aug 27, 2008 1476 1502 1457 1489 0 +15.84(+1.08%)
Aug 26, 2008 1470 1490 1450 1473 0 -4.15(-0.28%)
Aug 25, 2008 1512 1515 1465 1477 0 -38.53(-2.54%)
Aug 22, 2008 1479 1522 1469 1516 0 +47.51(+3.24%)
Aug 21, 2008 1461 1482 1434 1468 0 -3.22(-0.22%)
Aug 20, 2008 1508 1527 1457 1471 0 -26.34(-1.76%)
Aug 19, 2008 1529 1537 1485 1498 0 -49.53(-3.20%)
Aug 18, 2008 1604 1615 1532 1547 0 -53.25(-3.33%)
Aug 15, 2008 1595 1630 1569 1600 0 +5.44(+0.34%)
Aug 14, 2008 1526 1617 1516 1595 0 +48.87(+3.16%)
Aug 13, 2008 1570 1580 1512 1546 0 -32.32(-2.05%)
Aug 12, 2008 1607 1643 1567 1578 0 -24.54(-1.53%)
Aug 11, 2008 1552 1650 1543 1603 0 +27.89(+1.77%)
Aug 08, 2008 1504 1588 1492 1575 0 +71.79(+4.78%)
Aug 07, 2008 1524 1541 1489 1503 0 -37.28(-2.42%)
Aug 06, 2008 1518 1550 1473 1541 0 +18.64(+1.22%)
Aug 05, 2008 1483 1553 1464 1522 0 +71.19(+4.91%)
Aug 04, 2008 1463 1486 1434 1451 0 -10.27(-0.70%)
Aug 01, 2008 1439 1480 1412 1461 0 +31.58(+2.21%)
Jul 31, 2008 1446 1502 1410 1429 0 -22.74(-1.57%)
Jul 30, 2008 1465 1504 1415 1452 0 -7.20(-0.49%)
Jul 29, 2008 1460 1475 1391 1459 0 +56.66(+4.04%)
Jul 28, 2008 1430 1468 1396 1403 0 -43.87(-3.03%)
Jul 25, 2008 1443 1496 1417 1447 0 -2.99(-0.21%)
Jul 24, 2008 1555 1565 1433 1450 0 -139.71(-8.79%)
Jul 23, 2008 1549 1660 1532 1589 0 +50.46(+3.28%)
Jul 22, 2008 1458 1548 1428 1539 0 +54.56(+3.68%)
Jul 21, 2008 1476 1516 1450 1484 0 +6.26(+0.42%)
Jul 18, 2008 1490 1502 1444 1478 0 +3.04(+0.21%)
Jul 17, 2008 1415 1491 1383 1475 0 +95.09(+6.89%)
Jul 16, 2008 1299 1391 1265 1380 0 +85.89(+6.64%)
Jul 15, 2008 1267 1325 1242 1294 0 +11.50(+0.90%)
Jul 14, 2008 1348 1368 1270 1282 0 -56.21(-4.20%)
Jul 11, 2008 1340 1372 1301 1339 0 -33.11(-2.41%)
Jul 10, 2008 1413 1437 1348 1372 0 -82.29(-5.66%)
Jul 09, 2008 1522 1529 1447 1454 0 -59.84(-3.95%)
Jul 08, 2008 1470 1522 1427 1514 0 +41.03(+2.79%)
Jul 07, 2008 1477 1498 1442 1473 0 +3.30(+0.22%)
Jul 04, 2008 1466 1493 1451 1470 0 +0.00(+0.00%)
Jul 03, 2008 1466 1493 1451 1470 0 +15.82(+1.09%)
Jul 02, 2008 1491 1508 1448 1454 0 -35.34(-2.37%)
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