Lodging Sector (CIX: MSECTOR710)
2,527.17   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 28, 2012 2306 2321 2288 2308 0 -16.58(-0.71%)
Sep 27, 2012 2306 2335 2287 2324 0 +31.43(+1.37%)
Sep 26, 2012 2301 2313 2273 2293 0 -7.54(-0.33%)
Sep 25, 2012 2340 2364 2299 2300 0 -43.94(-1.87%)
Sep 24, 2012 2337 2360 2327 2344 0 -4.64(-0.20%)
Sep 21, 2012 2366 2377 2333 2349 0 -0.91(-0.04%)
Sep 20, 2012 2348 2367 2324 2350 0 -19.27(-0.81%)
Sep 19, 2012 2379 2395 2363 2369 0 -8.54(-0.36%)
Sep 18, 2012 2386 2395 2367 2378 0 -10.84(-0.45%)
Sep 17, 2012 2392 2406 2369 2389 0 -15.90(-0.66%)
Sep 14, 2012 2388 2428 2372 2405 0 +21.70(+0.91%)
Sep 13, 2012 2322 2390 2307 2383 0 +62.78(+2.71%)
Sep 12, 2012 2333 2339 2309 2320 0 -5.91(-0.25%)
Sep 11, 2012 2309 2336 2306 2326 0 +19.31(+0.84%)
Sep 10, 2012 2318 2331 2301 2307 0 -14.45(-0.62%)
Sep 07, 2012 2305 2334 2297 2321 0 +29.36(+1.28%)
Sep 06, 2012 2232 2304 2227 2292 0 +77.67(+3.51%)
Sep 05, 2012 2227 2238 2204 2214 0 -13.04(-0.59%)
Sep 04, 2012 2233 2249 2202 2227 0 -5.66(-0.25%)
Aug 31, 2012 2233 2233 2233 0 +12.83(+0.58%)
Aug 30, 2012 2220 2234 2203 2220 0 -13.46(-0.60%)
Aug 29, 2012 2220 2243 2209 2233 0 +15.23(+0.69%)
Aug 27, 2012 2214 2233 2199 2218 0 +11.78(+0.53%)
Aug 24, 2012 2192 2229 2174 2206 0 -25.16(-1.13%)
Aug 23, 2012 2243 2253 2225 2232 0 -13.27(-0.59%)
Aug 22, 2012 2245 2261 2223 2245 0 -12.72(-0.56%)
Aug 21, 2012 2277 2289 2250 2258 0 -15.75(-0.69%)
Aug 20, 2012 2287 2297 2257 2273 0 -20.95(-0.91%)
Aug 17, 2012 2293 2303 2275 2294 0 +4.18(+0.18%)
Aug 16, 2012 2240 2303 2234 2290 0 +48.11(+2.15%)
Aug 15, 2012 2227 2250 2218 2242 0 +11.54(+0.52%)
Aug 14, 2012 2255 2265 2221 2230 0 -10.34(-0.46%)
Aug 13, 2012 2242 2255 2224 2241 0 -1.81(-0.08%)
Aug 11, 2012 2258 2266 2223 2243 0 +0.00(+0.00%)
Aug 10, 2012 2258 2266 2223 2243 0 -14.41(-0.64%)
Aug 09, 2012 2259 2282 2241 2257 0 -2.16(-0.10%)
Aug 08, 2012 2277 2286 2247 2259 0 -53.67(-2.32%)
Aug 07, 2012 2297 2330 2289 2313 0 +51.69(+2.29%)
Aug 06, 2012 2260 2286 2244 2261 0 +3.25(+0.14%)
Aug 03, 2012 2227 2274 2223 2258 0 +69.52(+3.18%)
Aug 02, 2012 2177 2211 2150 2188 0 -3.91(-0.18%)
Aug 01, 2012 2223 2230 2178 2192 0 -14.64(-0.66%)
Jul 31, 2012 2209 2228 2190 2207 0 -8.17(-0.37%)
Jul 30, 2012 2221 2242 2199 2215 0 -13.63(-0.61%)
Jul 27, 2012 2190 2244 2182 2229 0 +61.86(+2.85%)
Jul 26, 2012 2153 2175 2116 2167 0 +69.16(+3.30%)
Jul 25, 2012 2102 2127 2080 2098 0 +15.54(+0.75%)
Jul 24, 2012 2118 2129 2057 2082 0 -34.16(-1.61%)
Jul 23, 2012 2122 2137 2093 2116 0 -52.27(-2.41%)
Jul 20, 2012 2178 2196 2159 2169 0 -25.85(-1.18%)
Jul 19, 2012 2171 2208 2160 2194 0 +33.56(+1.55%)
Jul 18, 2012 2140 2184 2130 2161 0 +7.70(+0.36%)
Jul 17, 2012 2133 2165 2111 2153 0 +32.10(+1.51%)
Jul 16, 2012 2130 2143 2110 2121 0 -8.33(-0.39%)
Jul 14, 2012 2091 2137 2086 2129 0 +0.00(+0.00%)
Jul 13, 2012 2091 2137 2086 2129 0 +15.27(+0.72%)
Jul 12, 2012 2162 2172 2103 2114 0 -100.97(-4.56%)
Jul 11, 2012 2227 2253 2198 2215 0 -9.68(-0.44%)
Jul 10, 2012 2262 2281 2211 2225 0 -27.47(-1.22%)
Jul 09, 2012 2274 2283 2245 2252 0 -29.02(-1.27%)
Jul 06, 2012 2272 2289 2259 2281 0 -15.53(-0.68%)
Jul 05, 2012 2277 2313 2256 2297 0 +5.01(+0.22%)
Jul 03, 2012 2292 2292 2292 0 +0.05(+0.00%)
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