Lodging Sector (CIX: MSECTOR710)
3,021.04   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Dec 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 27, 2013 2583 2600 2555 2582 0 -8.73(-0.34%)
Sep 26, 2013 2585 2611 2567 2591 0 +8.00(+0.31%)
Sep 25, 2013 2593 2605 2567 2583 0 -6.53(-0.25%)
Sep 24, 2013 2593 2617 2576 2590 0 -2.07(-0.08%)
Sep 23, 2013 2602 2614 2573 2592 0 -14.38(-0.55%)
Sep 20, 2013 2636 2639 2594 2606 0 -30.71(-1.16%)
Sep 19, 2013 2657 2670 2630 2637 0 -19.59(-0.74%)
Sep 18, 2013 2622 2667 2602 2656 0 +32.64(+1.24%)
Sep 17, 2013 2619 2640 2612 2624 0 +3.28(+0.13%)
Sep 16, 2013 2628 2640 2609 2620 0 +18.82(+0.72%)
Sep 13, 2013 2597 2614 2584 2602 0 +4.87(+0.19%)
Sep 12, 2013 2616 2622 2582 2597 0 -19.62(-0.75%)
Sep 11, 2013 2583 2629 2575 2616 0 +44.02(+1.71%)
Sep 10, 2013 2549 2584 2544 2572 0 +35.97(+1.42%)
Sep 09, 2013 2511 2545 2508 2536 0 +33.61(+1.34%)
Sep 06, 2013 2515 2523 2475 2503 0 -4.82(-0.19%)
Sep 05, 2013 2509 2532 2500 2508 0 -1.64(-0.07%)
Sep 04, 2013 2471 2525 2462 2509 0 +34.81(+1.41%)
Sep 03, 2013 2481 2496 2459 2474 0 +22.51(+0.92%)
Aug 30, 2013 2452 2452 2452 0 -13.91(-0.56%)
Aug 29, 2013 2437 2488 2433 2466 0 +21.33(+0.87%)
Aug 28, 2013 2445 2462 2422 2445 0 -8.29(-0.34%)
Aug 27, 2013 2490 2498 2446 2453 0 -71.55(-2.83%)
Aug 26, 2013 2518 2552 2507 2524 0 +4.03(+0.16%)
Aug 23, 2013 2524 2539 2500 2520 0 +1.96(+0.08%)
Aug 22, 2013 2461 2538 2454 2518 0 +61.87(+2.52%)
Aug 21, 2013 2465 2482 2439 2457 0 -13.45(-0.54%)
Aug 20, 2013 2461 2491 2450 2470 0 +7.82(+0.32%)
Aug 19, 2013 2473 2491 2457 2462 0 -13.29(-0.54%)
Aug 16, 2013 2487 2506 2469 2475 0 -22.14(-0.89%)
Aug 15, 2013 2517 2530 2484 2498 0 -39.95(-1.57%)
Aug 14, 2013 2508 2564 2500 2538 0 +27.09(+1.08%)
Aug 13, 2013 2512 2526 2476 2510 0 +3.91(+0.16%)
Aug 12, 2013 2507 2527 2493 2507 0 -18.06(-0.72%)
Aug 09, 2013 2549 2556 2517 2525 0 -28.59(-1.12%)
Aug 08, 2013 2543 2568 2531 2553 0 +21.84(+0.86%)
Aug 07, 2013 2564 2569 2528 2531 0 -38.86(-1.51%)
Aug 06, 2013 2596 2613 2561 2570 0 -25.80(-0.99%)
Aug 05, 2013 2593 2609 2579 2596 0 -6.30(-0.24%)
Aug 02, 2013 2575 2625 2566 2602 0 +21.85(+0.85%)
Aug 01, 2013 2544 2595 2533 2580 0 +39.93(+1.57%)
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%)
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