Lodging Sector (CIX: MSECTOR710)
2,801.18   +12.14 (+0.44%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 2778 2822 2756 2801 0 +12.14(+0.44%)
Apr 28, 2016 2746 2840 2737 2789 0 +5.64(+0.20%)
Apr 27, 2016 2724 2791 2717 2783 0 +62.14(+2.28%)
Apr 26, 2016 2736 2760 2704 2721 0 -42.45(-1.54%)
Apr 25, 2016 2750 2770 2740 2764 0 +14.04(+0.51%)
Apr 22, 2016 2808 2815 2723 2750 0 -58.15(-2.07%)
Apr 21, 2016 2794 2841 2789 2808 0 +11.97(+0.43%)
Apr 20, 2016 2788 2816 2769 2796 0 -1.05(-0.04%)
Apr 19, 2016 2792 2831 2778 2797 0 +8.75(+0.31%)
Apr 18, 2016 2798 2800 2764 2788 0 -16.70(-0.60%)
Apr 15, 2016 2808 2828 2800 2805 0 -0.12(-0.00%)
Apr 14, 2016 2803 2820 2785 2805 0 +4.27(+0.15%)
Apr 13, 2016 2794 2811 2781 2801 0 +20.03(+0.72%)
Apr 12, 2016 2771 2789 2762 2781 0 +10.43(+0.38%)
Apr 11, 2016 2758 2803 2751 2770 0 +23.49(+0.86%)
Apr 08, 2016 2729 2752 2719 2747 0 +33.29(+1.23%)
Apr 07, 2016 2724 2737 2696 2713 0 -23.27(-0.85%)
Apr 06, 2016 2727 2743 2705 2737 0 +14.73(+0.54%)
Apr 05, 2016 2728 2737 2704 2722 0 -22.80(-0.83%)
Apr 04, 2016 2761 2774 2735 2745 0 -16.94(-0.61%)
Apr 01, 2016 2777 2796 2736 2762 0 -125.58(-4.35%)
Mar 31, 2016 2894 2909 2876 2887 0 -7.88(-0.27%)
Mar 30, 2016 2890 2905 2862 2895 0 +28.25(+0.99%)
Mar 29, 2016 2864 2886 2853 2867 0 -7.07(-0.25%)
Mar 28, 2016 2858 2897 2845 2874 0 +63.28(+2.25%)
Mar 24, 2016 2811 2811 2811 2811 0 -20.12(-0.71%)
Mar 23, 2016 2872 2878 2818 2831 0 -48.41(-1.68%)
Mar 22, 2016 2875 2895 2838 2879 0 -37.11(-1.27%)
Mar 21, 2016 2932 2947 2881 2916 0 +0.42(+0.01%)
Mar 18, 2016 2890 2935 2880 2916 0 +83.60(+2.95%)
Mar 17, 2016 2796 2864 2783 2832 0 +25.89(+0.92%)
Mar 16, 2016 2769 2817 2763 2806 0 +22.49(+0.81%)
Mar 15, 2016 2777 2806 2770 2784 0 -12.60(-0.45%)
Mar 14, 2016 2800 2817 2765 2797 0 +95.08(+3.52%)
Mar 11, 2016 2683 2712 2665 2701 0 +51.29(+1.94%)
Mar 10, 2016 2675 2693 2607 2650 0 -20.14(-0.75%)
Mar 09, 2016 2678 2682 2652 2670 0 +3.95(+0.15%)
Mar 08, 2016 2694 2712 2660 2666 0 -51.56(-1.90%)
Mar 07, 2016 2689 2724 2679 2718 0 +17.37(+0.64%)
Mar 04, 2016 2690 2712 2679 2701 0 +11.74(+0.44%)
Mar 03, 2016 2678 2700 2664 2689 0 +1.72(+0.06%)
Mar 02, 2016 2671 2696 2660 2687 0 +1.78(+0.07%)
Mar 01, 2016 2660 2697 2655 2685 0 +39.94(+1.51%)
Feb 29, 2016 2645 2672 2628 2645 0 +1.87(+0.07%)
Feb 26, 2016 2662 2671 2628 2644 0 +10.29(+0.39%)
Feb 25, 2016 2600 2637 2580 2633 0 +46.63(+1.80%)
Feb 24, 2016 2543 2600 2514 2587 0 +17.59(+0.68%)
Feb 23, 2016 2579 2595 2562 2569 0 -17.90(-0.69%)
Feb 22, 2016 2578 2609 2556 2587 0 +39.15(+1.54%)
Feb 19, 2016 2500 2554 2489 2548 0 +35.91(+1.43%)
Feb 18, 2016 2491 2540 2459 2512 0 -41.12(-1.61%)
Feb 17, 2016 2511 2589 2508 2553 0 +69.63(+2.80%)
Feb 16, 2016 2459 2507 2448 2483 0 +45.91(+1.88%)
Feb 12, 2016 2437 2437 2437 2437 0 +78.88(+3.34%)
Feb 11, 2016 2324 2385 2313 2359 0 -3.63(-0.15%)
Feb 10, 2016 2354 2382 2344 2362 0 +29.82(+1.28%)
Feb 09, 2016 2283 2369 2271 2332 0 +45.65(+2.00%)
Feb 08, 2016 2292 2308 2229 2287 0 -26.79(-1.16%)
Feb 05, 2016 2347 2354 2292 2314 0 -39.34(-1.67%)
Feb 04, 2016 2299 2360 2286 2353 0 +48.33(+2.10%)
Feb 03, 2016 2299 2316 2243 2305 0 +16.22(+0.71%)
Feb 02, 2016 2341 2352 2284 2288 0 -88.23(-3.71%)
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