Lodging Sector (CIX: MSECTOR710)
2,782.62   -6.93 (-0.25%)
Streaming Delayed Price  /  Updated: 2:28 PM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 18, 2014 2748 2787 2741 2784 0 +49.86(+1.82%)
Jul 17, 2014 2770 2787 2730 2734 0 -48.82(-1.75%)
Jul 16, 2014 2798 2804 2777 2783 0 -3.49(-0.13%)
Jul 15, 2014 2804 2814 2772 2786 0 -15.23(-0.54%)
Jul 14, 2014 2815 2831 2796 2801 0 +2.96(+0.11%)
Jul 11, 2014 2806 2819 2789 2798 0 -14.45(-0.51%)
Jul 10, 2014 2777 2827 2774 2813 0 +1.63(+0.06%)
Jul 09, 2014 2787 2815 2775 2811 0 +37.02(+1.33%)
Jul 08, 2014 2783 2795 2760 2774 0 -22.29(-0.80%)
Jul 07, 2014 2790 2806 2780 2796 0 -4.56(-0.16%)
Jul 03, 2014 2801 2801 2801 0 +23.34(+0.84%)
Jul 02, 2014 2759 2783 2748 2778 0 +28.91(+1.05%)
Jul 01, 2014 2659 2758 2730 2749 0 +18.57(+0.68%)
Jun 30, 2014 2727 2740 2712 2730 0 +1.72(+0.06%)
Jun 27, 2014 2719 2740 2707 2729 0 +4.17(+0.15%)
Jun 26, 2014 2718 2731 2696 2724 0 +12.39(+0.46%)
Jun 25, 2014 2699 2722 2688 2712 0 +13.18(+0.49%)
Jun 24, 2014 2705 2728 2688 2699 0 -13.65(-0.50%)
Jun 23, 2014 2708 2721 2697 2712 0 +1.55(+0.06%)
Jun 20, 2014 2699 2728 2691 2711 0 +4.50(+0.17%)
Jun 19, 2014 2680 2711 2674 2706 0 +17.85(+0.66%)
Jun 18, 2014 2668 2695 2662 2689 0 +23.13(+0.87%)
Jun 17, 2014 2632 2675 2627 2665 0 +26.34(+1.00%)
Jun 16, 2014 2622 2652 2619 2639 0 +5.69(+0.22%)
Jun 13, 2014 2632 2644 2614 2633 0 +7.91(+0.30%)
Jun 12, 2014 2648 2656 2615 2625 0 -26.23(-0.99%)
Jun 11, 2014 2662 2671 2641 2652 0 -36.30(-1.35%)
Jun 10, 2014 2694 2699 2666 2688 0 +1.79(+0.07%)
Jun 06, 2014 2674 2692 2667 2686 0 +16.53(+0.62%)
Jun 05, 2014 2664 2678 2644 2670 0 +15.43(+0.58%)
Jun 04, 2014 2641 2662 2630 2654 0 -0.94(-0.04%)
Jun 03, 2014 2651 2661 2635 2655 0 -1.96(-0.07%)
Jun 02, 2014 2648 2670 2629 2657 0 +11.24(+0.42%)
May 30, 2014 2619 2651 2611 2646 0 +28.56(+1.09%)
May 29, 2014 2594 2620 2581 2617 0 +28.52(+1.10%)
May 28, 2014 2588 2602 2572 2589 0 -0.36(-0.01%)
May 27, 2014 2587 2608 2575 2589 0 +14.19(+0.55%)
May 23, 2014 2575 2575 2575 0 +13.54(+0.53%)
May 22, 2014 2545 2570 2540 2561 0 +15.77(+0.62%)
May 21, 2014 2530 2554 2526 2546 0 +16.55(+0.65%)
May 20, 2014 2536 2547 2513 2529 0 -11.55(-0.45%)
May 19, 2014 2522 2547 2511 2541 0 +12.14(+0.48%)
May 16, 2014 2524 2538 2506 2529 0 +0.78(+0.03%)
May 15, 2014 2552 2555 2497 2528 0 -33.42(-1.30%)
May 14, 2014 2568 2584 2549 2561 0 -18.99(-0.74%)
May 13, 2014 2594 2608 2571 2580 0 -10.03(-0.39%)
May 12, 2014 2560 2604 2553 2590 0 +43.18(+1.70%)
May 09, 2014 2541 2557 2516 2547 0 +11.40(+0.45%)
May 08, 2014 2534 2570 2519 2536 0 -3.66(-0.14%)
May 07, 2014 2536 2552 2509 2539 0 -2.85(-0.11%)
May 06, 2014 2564 2572 2537 2542 0 -25.15(-0.98%)
May 05, 2014 2562 2580 2534 2567 0 -6.31(-0.25%)
May 02, 2014 2542 2599 2536 2574 0 +45.02(+1.78%)
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