Lodging Sector (CIX: MSECTOR710)
2,853.38   +47.53 (+1.69%)
Streaming Delayed Price  /  Updated: 2:34 PM EDT, Oct 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2009 1395 1416 1360 1398 0 +5.61(+0.40%)
Sep 29, 2009 1360 1415 1359 1392 0 +39.68(+2.93%)
Sep 28, 2009 1331 1366 1326 1353 0 +19.57(+1.47%)
Sep 25, 2009 1349 1360 1324 1333 0 -20.88(-1.54%)
Sep 24, 2009 1383 1401 1343 1354 0 -28.41(-2.06%)
Sep 23, 2009 1423 1439 1379 1382 0 -30.70(-2.17%)
Sep 22, 2009 1393 1431 1390 1413 0 +31.18(+2.26%)
Sep 21, 2009 1394 1408 1366 1382 0 -26.58(-1.89%)
Sep 18, 2009 1410 1419 1383 1408 0 +2.22(+0.16%)
Sep 17, 2009 1379 1433 1372 1406 0 +10.96(+0.79%)
Sep 16, 2009 1369 1421 1359 1395 0 +40.99(+3.03%)
Sep 15, 2009 1318 1361 1308 1354 0 +36.29(+2.75%)
Sep 14, 2009 1295 1321 1282 1318 0 +8.66(+0.66%)
Sep 11, 2009 1307 1325 1291 1309 0 +4.92(+0.38%)
Sep 10, 2009 1272 1310 1253 1304 0 +28.17(+2.21%)
Sep 09, 2009 1247 1285 1239 1276 0 +22.82(+1.82%)
Sep 08, 2009 1265 1279 1240 1253 0 +27.79(+2.27%)
Sep 04, 2009 1226 1226 1226 0 +19.98(+1.66%)
Sep 03, 2009 1201 1210 1175 1206 0 +21.56(+1.82%)
Sep 02, 2009 1189 1205 1172 1184 0 -11.30(-0.95%)
Sep 01, 2009 1252 1271 1190 1195 0 -62.61(-4.98%)
Aug 31, 2009 1274 1283 1249 1258 0 -32.35(-2.51%)
Aug 28, 2009 1298 1307 1275 1290 0 +2.90(+0.23%)
Aug 27, 2009 1289 1302 1255 1287 0 -6.08(-0.47%)
Aug 26, 2009 1299 1315 1282 1293 0 -15.80(-1.21%)
Aug 25, 2009 1301 1325 1294 1309 0 +17.92(+1.39%)
Aug 24, 2009 1315 1334 1284 1291 0 -13.66(-1.05%)
Aug 21, 2009 1297 1325 1288 1305 0 +24.12(+1.88%)
Aug 20, 2009 1240 1289 1231 1281 0 +40.96(+3.30%)
Aug 19, 2009 1218 1247 1206 1240 0 +1.67(+0.14%)
Aug 18, 2009 1205 1249 1195 1238 0 +35.81(+2.98%)
Aug 17, 2009 1219 1226 1186 1202 0 -48.24(-3.86%)
Aug 14, 2009 1280 1284 1233 1251 0 -27.52(-2.15%)
Aug 13, 2009 1276 1297 1248 1278 0 +9.45(+0.74%)
Aug 12, 2009 1239 1284 1233 1269 0 +25.84(+2.08%)
Aug 11, 2009 1237 1258 1208 1243 0 +0.02(+0.00%)
Aug 10, 2009 1298 1316 1227 1243 0 -53.39(-4.12%)
Aug 07, 2009 1204 1306 1196 1296 0 +109.39(+9.22%)
Aug 06, 2009 1213 1235 1175 1187 0 -18.18(-1.51%)
Aug 05, 2009 1202 1225 1183 1205 0 +10.66(+0.89%)
Aug 04, 2009 1123 1209 1120 1194 0 +53.65(+4.70%)
Aug 03, 2009 1119 1148 1106 1141 0 +36.28(+3.29%)
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%)
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