Lodging Sector (CIX: MSECTOR710)
2,815.95   +10.10 (+0.36%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Oct 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2011 1624 1642 1569 1578 0 -83.48(-5.02%)
Sep 29, 2011 1670 1696 1620 1661 0 +30.97(+1.90%)
Sep 28, 2011 1688 1701 1620 1631 0 -56.78(-3.36%)
Sep 27, 2011 1697 1728 1675 1687 0 +44.47(+2.71%)
Sep 26, 2011 1638 1652 1579 1643 0 +28.02(+1.74%)
Sep 23, 2011 1587 1648 1584 1615 0 +20.65(+1.30%)
Sep 22, 2011 1604 1630 1559 1594 0 -72.34(-4.34%)
Sep 21, 2011 1730 1758 1665 1666 0 -59.75(-3.46%)
Sep 20, 2011 1754 1780 1724 1726 0 -13.27(-0.76%)
Sep 19, 2011 1718 1752 1698 1740 0 -19.28(-1.10%)
Sep 16, 2011 1748 1769 1726 1759 0 +15.49(+0.89%)
Sep 15, 2011 1729 1757 1710 1743 0 +40.28(+2.37%)
Sep 14, 2011 1661 1731 1652 1703 0 +58.47(+3.56%)
Sep 13, 2011 1599 1657 1583 1645 0 +43.36(+2.71%)
Sep 12, 2011 1558 1607 1549 1601 0 +17.33(+1.09%)
Sep 09, 2011 1610 1626 1569 1584 0 -52.69(-3.22%)
Sep 08, 2011 1662 1680 1627 1637 0 -45.30(-2.69%)
Sep 07, 2011 1654 1687 1636 1682 0 +60.93(+3.76%)
Sep 06, 2011 1593 1627 1579 1621 0 -34.57(-2.09%)
Sep 02, 2011 1655 1655 1655 0 -62.86(-3.66%)
Sep 01, 2011 1751 1783 1708 1718 0 -39.45(-2.24%)
Aug 31, 2011 1754 1788 1738 1758 0 +22.89(+1.32%)
Aug 30, 2011 1715 1750 1695 1735 0 +5.82(+0.34%)
Aug 29, 2011 1670 1732 1666 1729 0 +86.59(+5.27%)
Aug 26, 2011 1589 1661 1561 1643 0 +28.57(+1.77%)
Aug 25, 2011 1687 1697 1607 1614 0 -66.65(-3.97%)
Aug 24, 2011 1612 1686 1605 1681 0 +58.06(+3.58%)
Aug 23, 2011 1550 1625 1538 1623 0 +79.67(+5.16%)
Aug 22, 2011 1595 1603 1537 1543 0 -8.71(-0.56%)
Aug 19, 2011 1563 1613 1541 1552 0 -45.35(-2.84%)
Aug 18, 2011 1667 1669 1576 1597 0 -126.06(-7.32%)
Aug 17, 2011 1722 1748 1700 1723 0 +11.61(+0.68%)
Aug 16, 2011 1718 1740 1688 1711 0 -36.03(-2.06%)
Aug 15, 2011 1712 1749 1698 1747 0 +54.82(+3.24%)
Aug 12, 2011 1675 1715 1656 1693 0 +13.71(+0.82%)
Aug 11, 2011 1606 1706 1602 1679 0 +76.82(+4.79%)
Aug 10, 2011 1639 1675 1590 1602 0 -88.67(-5.24%)
Aug 09, 2011 1683 1696 1579 1691 0 +84.49(+5.26%)
Aug 08, 2011 1680 1693 1585 1606 0 -132.35(-7.61%)
Aug 05, 2011 1777 1805 1683 1739 0 -5.34(-0.31%)
Aug 04, 2011 1821 1837 1738 1744 0 -135.14(-7.19%)
Aug 03, 2011 1846 1891 1797 1879 0 +29.65(+1.60%)
Aug 02, 2011 1944 1961 1846 1849 0 -124.30(-6.30%)
Aug 01, 2011 2019 2028 1955 1974 0 -14.25(-0.72%)
Jul 29, 2011 1980 2005 1948 1988 0 -13.27(-0.66%)
Jul 28, 2011 2033 2056 1998 2001 0 -21.43(-1.06%)
Jul 27, 2011 2068 2079 2015 2023 0 -36.67(-1.78%)
Jul 26, 2011 2062 2079 2045 2059 0 -11.77(-0.57%)
Jul 25, 2011 2068 2084 2055 2071 0 -13.29(-0.64%)
Jul 22, 2011 2068 2094 2063 2084 0 +15.38(+0.74%)
Jul 21, 2011 2056 2088 2047 2069 0 +27.05(+1.32%)
Jul 20, 2011 2040 2054 2022 2042 0 +14.77(+0.73%)
Jul 19, 2011 2018 2038 2009 2027 0 +26.32(+1.32%)
Jul 18, 2011 2020 2033 1987 2001 0 -38.61(-1.89%)
Jul 15, 2011 2037 2047 2011 2039 0 +10.98(+0.54%)
Jul 14, 2011 2073 2081 1993 2029 0 -79.18(-3.76%)
Jul 13, 2011 2119 2145 2101 2108 0 +19.47(+0.93%)
Jul 12, 2011 2076 2121 2069 2088 0 -1.09(-0.05%)
Jul 11, 2011 2102 2118 2077 2089 0 -53.58(-2.50%)
Jul 08, 2011 2133 2153 2119 2143 0 -27.73(-1.28%)
Jul 07, 2011 2151 2190 2147 2171 0 +42.35(+1.99%)
Jul 06, 2011 2140 2145 2117 2128 0 -14.62(-0.68%)
Jul 05, 2011 2140 2157 2111 2143 0 +1.94(+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