Lodging Sector (CIX: MSECTOR710)
2,961.02   +10.28 (+0.35%)
Streaming Delayed Price  /  Updated: 1:57 PM EST, Jan 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 28, 2015 3015 3019 2947 2951 0 -58.97(-1.96%)
Jan 27, 2015 3014 3039 2994 3010 0 -34.52(-1.13%)
Jan 26, 2015 3024 3053 3012 3044 0 +24.54(+0.81%)
Jan 23, 2015 3040 3048 3006 3020 0 -15.35(-0.51%)
Jan 22, 2015 2964 3049 2950 3035 0 +87.14(+2.96%)
Jan 21, 2015 2937 2981 2923 2948 0 +4.95(+0.17%)
Jan 20, 2015 2957 2970 2910 2943 0 +4.69(+0.16%)
Jan 16, 2015 2922 2952 2903 2938 0 +0.08(+0.00%)
Jan 15, 2015 2938 2977 2932 2938 0 -18.69(-0.63%)
Jan 14, 2015 2951 2972 2914 2957 0 -20.08(-0.67%)
Jan 13, 2015 2977 2977 2977 2977 0 -9.14(-0.31%)
Jan 12, 2015 2997 3001 2974 2986 0 -19.65(-0.65%)
Jan 09, 2015 3031 3037 2984 3006 0 -42.93(-1.41%)
Jan 08, 2015 2996 3058 2984 3049 0 +76.53(+2.57%)
Jan 07, 2015 2954 2983 2928 2972 0 +53.02(+1.82%)
Jan 06, 2015 2954 2958 2889 2919 0 -33.27(-1.13%)
Jan 05, 2015 3034 3039 2937 2952 0 -96.36(-3.16%)
Jan 02, 2015 3078 3081 3008 3049 0 -13.80(-0.45%)
Dec 31, 2014 3063 3063 3063 3063 0 -12.89(-0.42%)
Dec 30, 2014 3089 3103 3063 3075 0 -22.37(-0.72%)
Dec 29, 2014 3083 3107 3063 3098 0 +14.85(+0.48%)
Dec 26, 2014 3079 3096 3071 3083 0 +14.30(+0.47%)
Dec 24, 2014 3069 3069 3069 3069 0 +6.80(+0.22%)
Dec 23, 2014 3060 3075 3043 3062 0 +6.69(+0.22%)
Dec 22, 2014 3036 3067 3030 3055 0 +22.97(+0.76%)
Dec 19, 2014 3029 3052 3014 3032 0 +11.15(+0.37%)
Dec 18, 2014 3016 3033 2983 3021 0 +49.36(+1.66%)
Dec 17, 2014 2948 2985 2917 2972 0 +28.72(+0.98%)
Dec 16, 2014 2943 2955 2941 2943 0 -52.70(-1.76%)
Dec 15, 2014 3016 3043 2959 2996 0 +5.29(+0.18%)
Dec 12, 2014 3001 3037 2987 2990 0 -35.03(-1.16%)
Dec 11, 2014 3037 3066 3006 3025 0 +10.70(+0.36%)
Dec 10, 2014 3046 3056 3006 3015 0 -40.81(-1.34%)
Dec 09, 2014 3039 3064 3021 3055 0 -20.85(-0.68%)
Dec 08, 2014 3074 3100 3054 3076 0 -3.68(-0.12%)
Dec 05, 2014 3039 3091 3033 3080 0 +48.53(+1.60%)
Dec 04, 2014 3018 3055 2998 3031 0 +0.80(+0.03%)
Dec 03, 2014 2992 3045 2979 3031 0 +41.66(+1.39%)
Dec 02, 2014 2996 3015 2978 2989 0 +5.11(+0.17%)
Dec 01, 2014 3024 3035 2979 2984 0 -51.76(-1.70%)
Nov 28, 2014 3013 3059 3007 3036 0 +40.91(+1.37%)
Nov 26, 2014 2995 2995 2995 2995 0 +12.20(+0.41%)
Nov 25, 2014 2983 3001 2958 2983 0 +1.75(+0.06%)
Nov 24, 2014 2949 2988 2945 2981 0 +49.09(+1.67%)
Nov 21, 2014 2936 2959 2917 2932 0 +33.43(+1.15%)
Nov 20, 2014 2919 2928 2878 2898 0 -29.33(-1.00%)
Nov 19, 2014 2959 2968 2922 2928 0 -34.19(-1.15%)
Nov 18, 2014 2942 2976 2932 2962 0 +14.29(+0.48%)
Nov 17, 2014 2949 2969 2931 2948 0 -35.23(-1.18%)
Nov 14, 2014 2989 2998 2969 2983 0 -5.74(-0.19%)
Nov 13, 2014 2975 3000 2964 2988 0 +20.51(+0.69%)
Nov 12, 2014 2940 2980 2932 2968 0 +7.42(+0.25%)
Nov 11, 2014 2932 2969 2924 2961 0 +35.11(+1.20%)
Nov 10, 2014 2899 2934 2890 2925 0 +24.01(+0.83%)
Nov 07, 2014 2903 2914 2877 2901 0 -1.60(-0.06%)
Nov 06, 2014 2885 2910 2865 2903 0 +23.22(+0.81%)
Nov 05, 2014 2891 2896 2850 2880 0 +8.63(+0.30%)
Nov 04, 2014 2902 2908 2849 2871 0 -43.91(-1.51%)
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